Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,952.27 +717.61 (+3.09%) CMC Crypto 200
557.99 +15.12 (+2.78%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220819C00150000 | 2022-07-25 9:50AM EDT | 150.00 | 215.00 | 236.30 | 245.50 | 0.00 | - | 1 | 2 | 245.61% |
| SAM220819C00155000 | 2022-07-19 9:49AM EDT | 155.00 | 172.00 | 231.00 | 240.00 | 0.00 | - | - | 1 | 206.25% |
| SAM220819C00160000 | 2022-07-22 9:36AM EDT | 160.00 | 165.00 | 225.90 | 235.00 | 0.00 | - | 1 | 1 | 192.97% |
| SAM220819C00170000 | 2022-07-22 9:45AM EDT | 170.00 | 162.00 | 216.20 | 225.30 | 0.00 | - | 1 | 2 | 207.13% |
| SAM220819C00180000 | 2022-07-22 9:45AM EDT | 180.00 | 152.00 | 206.00 | 215.00 | 0.00 | - | 1 | 1 | 174.80% |
| SAM220819C00185000 | 2022-07-22 9:33AM EDT | 185.00 | 140.60 | 201.20 | 209.80 | 0.00 | - | 1 | 1 | 169.14% |
| SAM220819C00200000 | 2022-06-21 3:59PM EDT | 200.00 | 105.20 | 132.50 | 142.00 | 0.00 | - | 4 | 4 | 0.00% |
| SAM220819C00220000 | 2022-07-22 10:15AM EDT | 220.00 | 108.00 | 166.40 | 175.30 | 0.00 | - | 1 | 1 | 152.05% |
| SAM220819C00240000 | 2022-07-18 9:56AM EDT | 240.00 | 91.60 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 122.95% |
| SAM220819C00250000 | 2022-07-22 9:31AM EDT | 250.00 | 71.14 | 136.10 | 145.40 | 0.00 | - | 1 | 1 | 117.87% |
| SAM220819C00260000 | 2022-07-27 10:58AM EDT | 260.00 | 104.40 | 126.30 | 135.00 | 0.00 | - | 5 | 3 | 104.69% |
| SAM220819C00280000 | 2022-07-19 12:54PM EDT | 280.00 | 60.50 | 106.30 | 114.60 | 0.00 | - | - | 1 | 78.13% |
| SAM220819C00290000 | 2022-07-22 10:15AM EDT | 290.00 | 43.40 | 96.30 | 104.90 | 0.00 | - | 1 | 1 | 77.73% |
| SAM220819C00300000 | 2022-08-08 11:34AM EDT | 300.00 | 91.00 | 86.50 | 94.60 | +10.00 | +12.35% | 1 | 29 | 68.07% |
| SAM220819C00310000 | 2022-07-25 9:52AM EDT | 310.00 | 60.00 | 76.70 | 85.30 | 0.00 | - | 1 | 52 | 71.83% |
| SAM220819C00320000 | 2022-08-05 3:59PM EDT | 320.00 | 57.48 | 67.30 | 75.80 | 0.00 | - | 3 | 40 | 71.53% |
| SAM220819C00330000 | 2022-08-03 3:53PM EDT | 330.00 | 51.76 | 57.00 | 65.60 | 0.00 | - | 5 | 64 | 59.52% |
| SAM220819C00340000 | 2022-08-08 9:31AM EDT | 340.00 | 49.65 | 47.10 | 55.80 | +8.18 | +19.73% | 2 | 63 | 52.61% |
| SAM220819C00350000 | 2022-08-08 11:33AM EDT | 350.00 | 44.20 | 39.20 | 45.70 | +11.58 | +35.50% | 1 | 89 | 52.09% |
| SAM220819C00360000 | 2022-08-04 10:04AM EDT | 360.00 | 31.40 | 29.30 | 36.50 | +4.90 | +18.49% | 2 | 177 | 63.77% |
| SAM220819C00370000 | 2022-08-08 11:40AM EDT | 370.00 | 23.00 | 24.10 | 26.40 | +9.50 | +70.37% | 4 | 529 | 50.81% |
| SAM220819C00380000 | 2022-08-08 10:11AM EDT | 380.00 | 16.55 | 16.70 | 19.40 | +8.05 | +94.71% | 1 | 196 | 48.96% |
| SAM220819C00390000 | 2022-08-08 10:56AM EDT | 390.00 | 14.00 | 11.30 | 13.60 | +8.20 | +141.38% | 2 | 121 | 47.67% |
| SAM220819C00400000 | 2022-08-08 12:35PM EDT | 400.00 | 7.00 | 6.20 | 7.80 | +3.75 | +115.38% | 34 | 234 | 42.11% |
| SAM220819C00410000 | 2022-08-08 12:58PM EDT | 410.00 | 3.92 | 2.55 | 4.80 | +2.12 | +117.78% | 12 | 59 | 42.18% |
| SAM220819C00420000 | 2022-08-08 12:58PM EDT | 420.00 | 2.17 | 1.05 | 2.85 | +1.10 | +102.80% | 11 | 89 | 42.52% |
| SAM220819C00430000 | 2022-08-08 11:52AM EDT | 430.00 | 1.00 | 0.95 | 1.75 | +0.40 | +66.67% | 5 | 78 | 43.79% |
| SAM220819C00440000 | 2022-08-08 11:30AM EDT | 440.00 | 0.60 | 0.00 | 0.90 | -0.27 | -31.03% | 1 | 41 | 43.34% |
| SAM220819C00450000 | 2022-08-01 11:29AM EDT | 450.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 41.36% |
| SAM220819C00460000 | 2022-07-26 10:08AM EDT | 460.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 1 | 3 | 57.10% |
| SAM220819C00480000 | 2022-08-05 10:06AM EDT | 480.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 24 | 53.56% |
| SAM220819C00490000 | 2022-08-05 12:17PM EDT | 490.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 2 | 8 | 74.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220819P00150000 | 2022-07-22 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 173.44% |
| SAM220819P00155000 | 2022-07-11 11:20AM EDT | 155.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 167.97% |
| SAM220819P00160000 | 2022-07-25 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 162.50% |
| SAM220819P00165000 | 2022-07-25 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 157.03% |
| SAM220819P00170000 | 2022-07-25 2:16PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 151.56% |
| SAM220819P00175000 | 2022-07-25 2:16PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 146.88% |
| SAM220819P00180000 | 2022-08-01 9:39AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 142.19% |
| SAM220819P00185000 | 2022-08-01 9:39AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 137.50% |
| SAM220819P00190000 | 2022-07-21 2:19PM EDT | 190.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
| SAM220819P00195000 | 2022-08-01 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 128.13% |
| SAM220819P00200000 | 2022-08-08 1:07PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 417 | 123.44% |
| SAM220819P00210000 | 2022-08-03 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 114.84% |
| SAM220819P00220000 | 2022-08-08 11:10AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 11 | 107.03% |
| SAM220819P00230000 | 2022-07-29 2:29PM EDT | 230.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 99.22% |
| SAM220819P00240000 | 2022-08-08 11:23AM EDT | 240.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 3 | 249 | 105.27% |
| SAM220819P00250000 | 2022-08-03 12:51PM EDT | 250.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 511 | 108.59% |
| SAM220819P00260000 | 2022-08-03 9:56AM EDT | 260.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 147.85% |
| SAM220819P00270000 | 2022-08-08 12:54PM EDT | 270.00 | 0.10 | 0.00 | 0.50 | -0.40 | -80.00% | 2 | 114 | 91.60% |
| SAM220819P00280000 | 2022-08-05 11:12AM EDT | 280.00 | 0.35 | 0.05 | 1.30 | 0.00 | - | 10 | 72 | 97.36% |
| SAM220819P00290000 | 2022-08-08 10:09AM EDT | 290.00 | 0.15 | 0.10 | 1.50 | -3.45 | -95.83% | 2 | 153 | 91.21% |
| SAM220819P00300000 | 2022-08-08 11:21AM EDT | 300.00 | 0.22 | 0.25 | 0.80 | -0.19 | -46.34% | 1 | 639 | 76.42% |
| SAM220819P00310000 | 2022-08-05 10:03AM EDT | 310.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 86 | 63.82% |
| SAM220819P00320000 | 2022-08-08 12:16PM EDT | 320.00 | 0.50 | 0.00 | 1.00 | -0.62 | -55.36% | 2 | 87 | 59.72% |
| SAM220819P00330000 | 2022-08-08 11:54AM EDT | 330.00 | 0.90 | 0.60 | 1.05 | -0.85 | -48.57% | 2 | 46 | 57.15% |
| SAM220819P00340000 | 2022-08-05 2:39PM EDT | 340.00 | 2.40 | 0.90 | 1.30 | 0.00 | - | 13 | 85 | 52.08% |
| SAM220819P00350000 | 2022-08-08 11:24AM EDT | 350.00 | 1.50 | 1.30 | 1.95 | -2.40 | -61.54% | 15 | 445 | 50.61% |
| SAM220819P00360000 | 2022-08-08 11:52AM EDT | 360.00 | 3.10 | 2.50 | 3.30 | -3.10 | -50.00% | 26 | 69 | 49.08% |
| SAM220819P00370000 | 2022-08-08 9:33AM EDT | 370.00 | 5.00 | 4.00 | 4.80 | -4.70 | -48.45% | 25 | 157 | 45.10% |
| SAM220819P00380000 | 2022-08-08 11:29AM EDT | 380.00 | 6.97 | 6.70 | 8.70 | -6.53 | -48.37% | 25 | 86 | 47.46% |
| SAM220819P00390000 | 2022-08-08 11:39AM EDT | 390.00 | 12.80 | 10.40 | 12.60 | -59.20 | -82.22% | 23 | 3 | 45.19% |
| SAM220819P00400000 | 2022-07-26 11:12AM EDT | 400.00 | 41.85 | 14.80 | 17.80 | 0.00 | - | 3 | 4 | 43.22% |
| SAM220819P00410000 | 2022-07-26 11:50AM EDT | 410.00 | 52.00 | 22.80 | 25.80 | 0.00 | - | 19 | 3 | 47.58% |
| SAM220819P00420000 | 2022-07-21 10:31AM EDT | 420.00 | 82.60 | 29.70 | 33.00 | 0.00 | - | 1 | 1 | 44.89% |
| SAM220819P00430000 | 2022-07-25 9:50AM EDT | 430.00 | 65.80 | 36.10 | 44.90 | 0.00 | - | 1 | 5 | 63.20% |
| SAM220819P00440000 | 2022-07-07 2:56PM EDT | 440.00 | 137.43 | 59.50 | 69.00 | 0.00 | - | - | 1 | 112.67% |
| SAM220819P00480000 | 2022-07-22 9:42AM EDT | 480.00 | 145.00 | 85.30 | 94.60 | 0.00 | - | 1 | 0 | 53.61% |
| SAM220819P00490000 | 2022-07-22 9:42AM EDT | 490.00 | 155.00 | 95.00 | 104.00 | 0.00 | - | 1 | 0 | 102.33% |
© 2022 Yahoo. All rights reserved.
