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
22,987.28 -78.42 (-0.34%) 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:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616C00190000 | 2022-11-16 10:47AM EST | 190.00 | 200.45 | 158.50 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230616C00195000 | 2022-10-25 8:36AM EST | 195.00 | 228.00 | 182.50 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230616C00200000 | 2023-01-09 3:31PM EST | 200.00 | 130.61 | 192.10 | 201.50 | 0.00 | - | - | 12 | 76.61% |
| SAM230616C00210000 | 2022-12-16 2:44PM EST | 210.00 | 140.45 | 150.70 | 159.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616C00240000 | 2022-12-28 1:51PM EST | 240.00 | 103.60 | 154.00 | 163.00 | 0.00 | - | 1 | 2 | 64.23% |
| SAM230616C00250000 | 2023-01-06 10:37AM EST | 250.00 | 101.20 | 144.50 | 154.00 | 0.00 | - | 2 | 0 | 62.00% |
| SAM230616C00280000 | 2022-10-21 8:51AM EST | 280.00 | 110.00 | 116.30 | 124.50 | 0.00 | - | 1 | 1 | 52.28% |
| SAM230616C00310000 | 2022-11-11 9:53AM EST | 310.00 | 100.00 | 78.10 | 82.30 | 0.00 | - | - | 3 | 0.00% |
| SAM230616C00320000 | 2023-01-18 10:06AM EST | 320.00 | 65.86 | 83.40 | 93.00 | 0.00 | - | 1 | 1 | 55.80% |
| SAM230616C00330000 | 2023-01-06 3:19PM EST | 330.00 | 42.40 | 76.00 | 85.00 | 0.00 | - | 2 | 2 | 53.79% |
| SAM230616C00340000 | 2023-01-26 9:46AM EST | 340.00 | 64.46 | 68.50 | 77.30 | 0.00 | - | 5 | 3 | 51.95% |
| SAM230616C00350000 | 2023-01-11 12:35PM EST | 350.00 | 36.10 | 62.00 | 69.80 | 0.00 | - | 4 | 5 | 50.11% |
| SAM230616C00360000 | 2023-01-27 2:47PM EST | 360.00 | 58.59 | 55.00 | 63.50 | +24.55 | +72.12% | 1 | 2 | 49.40% |
| SAM230616C00370000 | 2023-01-26 1:58PM EST | 370.00 | 48.80 | 50.30 | 55.20 | 0.00 | - | 2 | 6 | 46.14% |
| SAM230616C00380000 | 2023-01-26 10:02AM EST | 380.00 | 39.40 | 45.40 | 48.00 | 0.00 | - | 2 | 8 | 43.85% |
| SAM230616C00390000 | 2023-01-26 3:37PM EST | 390.00 | 37.13 | 40.20 | 41.40 | 0.00 | - | 1 | 23 | 41.90% |
| SAM230616C00400000 | 2023-01-26 10:17AM EST | 400.00 | 29.00 | 34.50 | 36.50 | 0.00 | - | 3 | 111 | 41.36% |
| SAM230616C00410000 | 2023-01-27 2:54PM EST | 410.00 | 30.40 | 30.20 | 31.20 | +10.50 | +52.76% | 1 | 63 | 40.02% |
| SAM230616C00420000 | 2023-01-26 3:41PM EST | 420.00 | 23.80 | 25.50 | 26.90 | 0.00 | - | 1 | 69 | 39.32% |
| SAM230616C00430000 | 2022-11-11 3:49PM EST | 430.00 | 54.00 | 20.70 | 26.70 | 0.00 | - | 1 | 1 | 42.58% |
| SAM230616C00440000 | 2023-01-24 2:26PM EST | 440.00 | 12.10 | 16.40 | 21.10 | 0.00 | - | 7 | 23 | 39.74% |
| SAM230616C00450000 | 2023-01-24 2:24PM EST | 450.00 | 9.80 | 11.40 | 17.50 | 0.00 | - | 3 | 17 | 38.62% |
| SAM230616C00460000 | 2023-01-26 3:13PM EST | 460.00 | 11.65 | 9.00 | 14.90 | 0.00 | - | 1 | 115 | 38.25% |
| SAM230616C00480000 | 2023-01-24 2:04PM EST | 480.00 | 5.10 | 7.50 | 11.70 | 0.00 | - | 18 | 41 | 39.03% |
| SAM230616C00490000 | 2023-01-24 2:04PM EST | 490.00 | 3.90 | 4.90 | 9.10 | 0.00 | - | 5 | 9 | 37.56% |
| SAM230616C00500000 | 2023-01-27 3:02PM EST | 500.00 | 5.75 | 2.90 | 6.60 | +1.75 | +43.75% | 1 | 17 | 35.61% |
| SAM230616C00510000 | 2023-01-23 11:18AM EST | 510.00 | 2.50 | 2.50 | 6.50 | 0.00 | - | 6 | 13 | 37.31% |
| SAM230616C00520000 | 2022-11-15 3:53PM EST | 520.00 | 17.40 | 5.00 | 8.30 | 0.00 | - | 5 | 5 | 42.18% |
| SAM230616C00530000 | 2022-11-15 3:36PM EST | 530.00 | 16.10 | 5.10 | 6.90 | 0.00 | - | 2 | 5 | 41.57% |
| SAM230616C00540000 | 2022-12-30 10:40AM EST | 540.00 | 1.78 | 1.00 | 5.10 | 0.00 | - | 1 | 75 | 39.78% |
| SAM230616C00550000 | 2023-01-23 10:59AM EST | 550.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 2 | 33 | 32.99% |
| SAM230616C00560000 | 2023-01-10 10:52AM EST | 560.00 | 1.20 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 40.62% |
| SAM230616C00570000 | 2023-01-10 9:41AM EST | 570.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 43.70% |
| SAM230616C00580000 | 2023-01-17 10:38AM EST | 580.00 | 1.28 | 0.00 | 3.80 | 0.00 | - | 12 | 21 | 42.71% |
| SAM230616C00590000 | 2023-01-10 9:42AM EST | 590.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 36.52% |
| SAM230616C00600000 | 2023-01-10 1:13PM EST | 600.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 37.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616P00165000 | 2023-01-09 2:32PM EST | 165.00 | 1.80 | 0.00 | 1.45 | 0.00 | - | - | 1 | 67.68% |
| SAM230616P00180000 | 2022-11-25 11:43AM EST | 180.00 | 2.75 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 77.80% |
| SAM230616P00190000 | 2022-12-16 3:41PM EST | 190.00 | 3.60 | 1.25 | 2.75 | 0.00 | - | 2 | 4 | 68.49% |
| SAM230616P00210000 | 2023-01-24 10:03AM EST | 210.00 | 2.45 | 0.40 | 5.10 | 0.00 | - | 2 | 2 | 64.21% |
| SAM230616P00220000 | 2022-12-06 12:21PM EST | 220.00 | 5.06 | 5.80 | 6.80 | 0.00 | - | - | 1 | 73.56% |
| SAM230616P00230000 | 2022-12-30 2:09PM EST | 230.00 | 7.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 53.55% |
| SAM230616P00240000 | 2023-01-05 12:48PM EST | 240.00 | 9.40 | 0.10 | 2.55 | 0.00 | - | 4 | 14 | 51.51% |
| SAM230616P00250000 | 2023-01-05 12:47PM EST | 250.00 | 11.20 | 0.60 | 2.95 | 0.00 | - | 5 | 37 | 49.53% |
| SAM230616P00260000 | 2023-01-17 1:09PM EST | 260.00 | 6.50 | 1.10 | 3.50 | 0.00 | - | 7 | 29 | 47.90% |
| SAM230616P00270000 | 2023-01-20 2:56PM EST | 270.00 | 7.80 | 1.70 | 6.50 | 0.00 | - | 1 | 9 | 52.62% |
| SAM230616P00280000 | 2022-12-15 3:54PM EST | 280.00 | 17.12 | 8.50 | 14.40 | 0.00 | - | 1 | 3 | 59.04% |
| SAM230616P00290000 | 2023-01-20 2:48PM EST | 290.00 | 10.86 | 3.80 | 6.90 | 0.00 | - | 1 | 12 | 45.79% |
| SAM230616P00300000 | 2023-01-20 10:05AM EST | 300.00 | 14.87 | 5.70 | 8.20 | 0.00 | - | 1 | 51 | 44.59% |
| SAM230616P00310000 | 2023-01-26 2:00PM EST | 310.00 | 9.50 | 7.50 | 8.60 | 0.00 | - | 10 | 54 | 41.48% |
| SAM230616P00320000 | 2023-01-26 3:31PM EST | 320.00 | 11.00 | 8.90 | 12.90 | 0.00 | - | 3 | 56 | 44.54% |
| SAM230616P00330000 | 2023-01-27 11:05AM EST | 330.00 | 13.30 | 10.90 | 14.60 | -12.30 | -48.05% | 1 | 8 | 42.83% |
| SAM230616P00340000 | 2022-11-02 1:40PM EST | 340.00 | 33.20 | 21.10 | 29.70 | 0.00 | - | 2 | 21 | 52.45% |
| SAM230616P00350000 | 2023-01-26 10:06AM EST | 350.00 | 20.40 | 15.70 | 19.30 | 0.00 | - | 1 | 65 | 40.24% |
| SAM230616P00360000 | 2023-01-23 11:43AM EST | 360.00 | 29.60 | 18.70 | 24.00 | 0.00 | - | 2 | 40 | 41.16% |
| SAM230616P00370000 | 2023-01-04 9:46AM EST | 370.00 | 66.00 | 22.00 | 28.00 | 0.00 | - | 1 | 25 | 40.74% |
| SAM230616P00380000 | 2023-01-25 10:53AM EST | 380.00 | 35.50 | 26.60 | 28.20 | 0.00 | - | 17 | 24 | 35.84% |
| SAM230616P00390000 | 2023-01-25 10:50AM EST | 390.00 | 40.80 | 30.80 | 32.40 | 0.00 | - | 3 | 6 | 34.90% |
| SAM230616P00400000 | 2023-01-25 10:49AM EST | 400.00 | 46.10 | 35.70 | 37.20 | 0.00 | - | 10 | 13 | 34.12% |
| SAM230616P00410000 | 2022-12-19 2:44PM EST | 410.00 | 82.40 | 68.30 | 74.90 | 0.00 | - | 2 | 52 | 63.55% |
| SAM230616P00420000 | 2022-12-28 10:56AM EST | 420.00 | 98.40 | 46.60 | 48.20 | 0.00 | - | 1 | 79 | 32.56% |
| SAM230616P00430000 | 2022-11-15 1:13PM EST | 430.00 | 75.70 | 92.30 | 94.90 | 0.00 | - | 4 | 7 | 73.00% |
| SAM230616P00440000 | 2023-01-11 10:04AM EST | 440.00 | 108.60 | 58.90 | 64.80 | 0.00 | - | 1 | 1 | 35.29% |
| SAM230616P00450000 | 2023-01-11 1:17PM EST | 450.00 | 110.90 | 63.00 | 72.00 | 0.00 | - | 2 | 4 | 34.89% |
| SAM230616P00460000 | 2022-12-05 9:46AM EST | 460.00 | 90.30 | 128.10 | 136.30 | 0.00 | - | - | 1 | 91.49% |
| SAM230616P00470000 | 2022-12-14 3:07PM EST | 470.00 | 117.45 | 109.50 | 116.20 | 0.00 | - | - | 1 | 63.66% |
| SAM230616P00480000 | 2022-12-29 1:08PM EST | 480.00 | 147.65 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 34.27% |
| SAM230616P00490000 | 2022-11-04 1:40PM EST | 490.00 | 122.77 | 107.80 | 114.00 | 0.00 | - | 4 | 5 | 47.25% |
| SAM230616P00500000 | 2022-11-04 10:52AM EST | 500.00 | 129.34 | 115.20 | 120.70 | 0.00 | - | 2 | 3 | 45.16% |
| SAM230616P00550000 | 2022-11-04 10:59AM EST | 550.00 | 178.00 | 158.00 | 167.20 | 0.00 | - | 1 | 1 | 49.44% |
© 2023 Yahoo. All rights reserved.
