Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,006.20 -110.27 (-0.48%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317C00170000 | 2022-11-02 1:51PM EST | 170.00 | 207.10 | 217.00 | 225.80 | 0.00 | - | - | 1 | 148.44% |
| SAM230317C00190000 | 2022-12-06 2:56PM EST | 190.00 | 173.00 | 133.00 | 141.40 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230317C00200000 | 2022-12-28 11:42AM EST | 200.00 | 131.26 | 189.00 | 198.00 | 0.00 | - | - | 0 | 99.58% |
| SAM230317C00230000 | 2022-11-11 9:45AM EST | 230.00 | 155.90 | 132.40 | 140.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230317C00240000 | 2022-11-16 9:30AM EST | 240.00 | 151.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00270000 | 2022-12-07 1:15PM EST | 270.00 | 102.00 | 65.50 | 71.70 | 0.00 | - | - | 0 | 0.00% |
| SAM230317C00280000 | 2022-10-21 8:51AM EST | 280.00 | 100.50 | 106.30 | 110.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230317C00300000 | 2022-07-19 1:57PM EST | 300.00 | 73.70 | 101.50 | 109.80 | 0.00 | - | 3 | 2 | 91.45% |
| SAM230317C00310000 | 2023-01-18 2:40PM EST | 310.00 | 55.25 | 82.00 | 91.00 | 0.00 | - | 3 | 5 | 55.63% |
| SAM230317C00320000 | 2023-01-17 10:06AM EST | 320.00 | 54.48 | 73.70 | 81.90 | 0.00 | - | 1 | 4 | 54.57% |
| SAM230317C00330000 | 2023-01-12 9:32AM EST | 330.00 | 35.00 | 64.30 | 73.40 | 0.00 | - | 1 | 4 | 51.91% |
| SAM230317C00340000 | 2023-01-27 2:47PM EST | 340.00 | 59.64 | 56.10 | 64.70 | +33.24 | +125.91% | 1 | 17 | 50.02% |
| SAM230317C00350000 | 2023-01-25 1:28PM EST | 350.00 | 43.50 | 48.10 | 54.80 | 0.00 | - | 5 | 25 | 53.88% |
| SAM230317C00360000 | 2023-01-23 3:55PM EST | 360.00 | 27.13 | 40.00 | 47.80 | 0.00 | - | 7 | 19 | 53.08% |
| SAM230317C00370000 | 2023-01-27 10:10AM EST | 370.00 | 34.50 | 37.00 | 38.10 | +4.50 | +15.00% | 1 | 47 | 46.15% |
| SAM230317C00380000 | 2023-01-25 10:52AM EST | 380.00 | 22.00 | 30.50 | 31.80 | 0.00 | - | 9 | 26 | 45.12% |
| SAM230317C00390000 | 2023-01-25 10:50AM EST | 390.00 | 17.60 | 24.70 | 25.70 | 0.00 | - | 9 | 57 | 43.40% |
| SAM230317C00400000 | 2023-01-27 3:04PM EST | 400.00 | 19.90 | 19.60 | 20.90 | +2.90 | +17.06% | 10 | 55 | 42.90% |
| SAM230317C00410000 | 2023-01-26 1:30PM EST | 410.00 | 13.20 | 15.30 | 16.00 | 0.00 | - | 1 | 12 | 41.08% |
| SAM230317C00420000 | 2023-01-26 3:50PM EST | 420.00 | 10.00 | 11.20 | 12.40 | 0.00 | - | 10 | 44 | 40.43% |
| SAM230317C00430000 | 2023-01-27 10:50AM EST | 430.00 | 7.30 | 7.50 | 10.70 | -0.20 | -2.67% | 2 | 13 | 42.42% |
| SAM230317C00440000 | 2023-01-26 9:40AM EST | 440.00 | 4.30 | 5.30 | 7.60 | 0.00 | - | 3 | 15 | 40.58% |
| SAM230317C00450000 | 2023-01-27 1:26PM EST | 450.00 | 3.70 | 2.20 | 5.00 | +0.53 | +16.72% | 1 | 72 | 38.39% |
| SAM230317C00460000 | 2023-01-26 9:35AM EST | 460.00 | 2.15 | 1.95 | 4.30 | 0.00 | - | 1 | 10 | 40.17% |
| SAM230317C00470000 | 2022-12-08 10:13AM EST | 470.00 | 4.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 45.22% |
| SAM230317C00480000 | 2023-01-26 9:30AM EST | 480.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 48.64% |
| SAM230317C00490000 | 2022-12-22 10:22AM EST | 490.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 38.81% |
| SAM230317C00500000 | 2023-01-17 11:07AM EST | 500.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 41.48% |
| SAM230317C00510000 | 2022-12-01 10:24AM EST | 510.00 | 5.36 | 0.00 | 4.80 | 0.00 | - | 10 | 7 | 58.12% |
| SAM230317C00520000 | 2022-10-25 2:39PM EST | 520.00 | 14.54 | 3.10 | 6.40 | 0.00 | - | 1 | 6 | 60.88% |
| SAM230317C00530000 | 2022-12-01 10:24AM EST | 530.00 | 3.83 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 54.00% |
| SAM230317C00540000 | 2022-12-27 1:49PM EST | 540.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 48.46% |
| SAM230317C00550000 | 2022-12-14 2:35PM EST | 550.00 | 0.95 | 0.05 | 1.10 | 0.00 | - | 6 | 7 | 50.66% |
| SAM230317C00560000 | 2023-01-04 9:30AM EST | 560.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 50 | 122 | 57.81% |
| SAM230317C00580000 | 2023-01-27 10:35AM EST | 580.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 6 | 12 | 46.97% |
| SAM230317C00590000 | 2022-11-11 3:54PM EST | 590.00 | 5.10 | 0.00 | 2.10 | 0.00 | - | - | 53 | 58.45% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317P00160000 | 2023-01-04 2:09PM EST | 160.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 8 | 11 | 113.48% |
| SAM230317P00165000 | 2022-09-23 1:16PM EST | 165.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 141.50% |
| SAM230317P00170000 | 2022-08-17 8:31AM EST | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SAM230317P00175000 | 2022-08-26 8:30AM EST | 175.00 | 3.10 | 1.50 | 5.90 | 0.00 | - | 3 | 4 | 145.61% |
| SAM230317P00180000 | 2022-11-15 12:44PM EST | 180.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 15 | 15 | 98.97% |
| SAM230317P00185000 | 2023-01-27 10:35AM EST | 185.00 | 0.10 | 0.00 | 1.10 | -2.40 | -96.00% | 3 | 4 | 97.07% |
| SAM230317P00190000 | 2022-12-06 9:56AM EST | 190.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 120.85% |
| SAM230317P00195000 | 2022-08-05 1:54PM EST | 195.00 | 4.00 | 2.40 | 7.00 | 0.00 | - | 1 | 1 | 135.93% |
| SAM230317P00200000 | 2022-10-03 11:39AM EST | 200.00 | 5.07 | 0.25 | 2.60 | 0.00 | - | 1 | 4 | 102.54% |
| SAM230317P00210000 | 2022-08-26 9:24AM EST | 210.00 | 5.64 | 7.60 | 10.90 | 0.00 | - | 1 | 2 | 148.87% |
| SAM230317P00220000 | 2023-01-23 12:48PM EST | 220.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 71.83% |
| SAM230317P00230000 | 2023-01-13 10:07AM EST | 230.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 66.16% |
| SAM230317P00240000 | 2023-01-20 10:46AM EST | 240.00 | 1.32 | 0.30 | 0.80 | 0.00 | - | 1 | 10 | 66.24% |
| SAM230317P00250000 | 2023-01-27 2:53PM EST | 250.00 | 0.61 | 0.35 | 1.55 | -0.34 | -35.79% | 2 | 16 | 67.11% |
| SAM230317P00260000 | 2023-01-27 2:53PM EST | 260.00 | 0.80 | 0.00 | 1.75 | -1.10 | -57.89% | 2 | 8 | 61.16% |
| SAM230317P00270000 | 2022-11-09 1:59PM EST | 270.00 | 9.50 | 3.60 | 8.20 | 0.00 | - | 2 | 33 | 87.00% |
| SAM230317P00280000 | 2023-01-17 10:29AM EST | 280.00 | 4.30 | 0.00 | 1.45 | 0.00 | - | 2 | 44 | 56.82% |
| SAM230317P00290000 | 2023-01-25 2:30PM EST | 290.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | 1 | 41 | 54.68% |
| SAM230317P00300000 | 2023-01-27 10:36AM EST | 300.00 | 2.55 | 0.00 | 2.60 | -0.55 | -17.74% | 1 | 29 | 53.88% |
| SAM230317P00310000 | 2023-01-24 2:56PM EST | 310.00 | 3.75 | 0.70 | 5.50 | 0.00 | - | 1 | 36 | 51.00% |
| SAM230317P00320000 | 2023-01-26 12:51PM EST | 320.00 | 4.10 | 1.70 | 4.60 | -0.38 | -8.48% | 1 | 41 | 51.46% |
| SAM230317P00330000 | 2023-01-25 10:43AM EST | 330.00 | 6.90 | 2.75 | 5.60 | 0.00 | - | 1 | 53 | 49.03% |
| SAM230317P00340000 | 2023-01-27 10:29AM EST | 340.00 | 7.15 | 5.50 | 7.00 | -14.65 | -67.20% | 1 | 39 | 47.10% |
| SAM230317P00350000 | 2023-01-27 12:08PM EST | 350.00 | 8.64 | 7.10 | 9.80 | -15.36 | -64.00% | 4 | 40 | 47.74% |
| SAM230317P00360000 | 2023-01-26 12:43PM EST | 360.00 | 12.29 | 9.20 | 12.90 | 0.00 | - | 2 | 38 | 47.70% |
| SAM230317P00370000 | 2023-01-26 3:34PM EST | 370.00 | 15.00 | 12.30 | 13.80 | 0.00 | - | 1 | 31 | 42.25% |
| SAM230317P00380000 | 2023-01-25 10:49AM EST | 380.00 | 24.50 | 16.40 | 16.90 | 0.00 | - | 5 | 148 | 40.34% |
| SAM230317P00390000 | 2023-01-25 10:55AM EST | 390.00 | 29.90 | 20.10 | 21.20 | 0.00 | - | 5 | 18 | 39.49% |
| SAM230317P00400000 | 2023-01-27 3:36PM EST | 400.00 | 25.84 | 25.20 | 26.00 | -53.46 | -67.41% | 3 | 35 | 38.30% |
| SAM230317P00410000 | 2023-01-27 3:20PM EST | 410.00 | 31.70 | 30.60 | 31.70 | -32.40 | -50.55% | 5 | 106 | 37.44% |
| SAM230317P00420000 | 2023-01-04 10:29AM EST | 420.00 | 98.10 | 36.90 | 38.10 | 0.00 | - | 1 | 55 | 36.57% |
| SAM230317P00430000 | 2023-01-25 11:22AM EST | 430.00 | 55.47 | 40.40 | 48.80 | 0.00 | - | 1 | 6 | 43.22% |
| SAM230317P00440000 | 2023-01-11 10:04AM EST | 440.00 | 106.60 | 48.00 | 56.60 | 0.00 | - | 1 | 1 | 43.45% |
| SAM230317P00450000 | 2022-12-29 3:32PM EST | 450.00 | 116.88 | 56.00 | 64.80 | 0.00 | - | 1 | 0 | 43.69% |
| SAM230317P00460000 | 2022-12-29 3:32PM EST | 460.00 | 126.81 | 64.90 | 73.70 | 0.00 | - | - | 0 | 44.90% |
| SAM230317P00470000 | 2022-12-14 3:07PM EST | 470.00 | 113.20 | 108.60 | 116.60 | 0.00 | - | 1 | 0 | 107.86% |
| SAM230317P00500000 | 2022-11-09 9:58AM EST | 500.00 | 151.40 | 140.00 | 148.80 | 0.00 | - | 1 | 3 | 124.30% |
| SAM230317P00520000 | 2022-09-26 9:12AM EST | 520.00 | 198.54 | 112.00 | 120.10 | 0.00 | - | - | 1 | 0.00% |
| SAM230317P00550000 | 2022-11-29 2:40PM EST | 550.00 | 178.00 | 210.10 | 220.00 | 0.00 | - | - | 0 | 181.05% |
© 2023 Yahoo. All rights reserved.
