SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915C00190000 | 2023-04-21 12:09PM EDT | 190.00 | 135.70 | 136.00 | 144.10 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230915C00200000 | 2023-03-15 2:28PM EDT | 200.00 | 125.00 | 126.00 | 133.90 | 0.00 | - | - | 6 | 0.00% |
| SAM230915C00240000 | 2023-04-03 12:25PM EDT | 240.00 | 101.62 | 76.50 | 83.90 | 0.00 | - | - | 1 | 0.00% |
| SAM230915C00290000 | 2023-05-11 12:18PM EDT | 290.00 | 37.70 | 58.30 | 63.30 | 0.00 | - | - | 1 | 48.75% |
| SAM230915C00300000 | 2023-05-22 12:04PM EDT | 300.00 | 46.95 | 51.50 | 55.80 | 0.00 | - | 1 | 15 | 47.29% |
| SAM230915C00310000 | 2023-06-02 3:59PM EDT | 310.00 | 48.80 | 43.00 | 48.70 | 0.00 | - | 1 | 4 | 45.90% |
| SAM230915C00320000 | 2023-05-30 1:42PM EDT | 320.00 | 41.25 | 39.60 | 40.50 | 0.00 | - | 2 | 118 | 42.27% |
| SAM230915C00330000 | 2023-06-01 11:34AM EDT | 330.00 | 30.36 | 33.20 | 34.10 | 0.00 | - | 2 | 13 | 40.78% |
| SAM230915C00340000 | 2023-06-02 3:36PM EDT | 340.00 | 28.83 | 27.40 | 28.30 | 0.00 | - | 1 | 22 | 39.45% |
| SAM230915C00350000 | 2023-05-31 9:50AM EDT | 350.00 | 23.00 | 22.50 | 23.10 | 0.00 | - | 8 | 14 | 38.22% |
| SAM230915C00360000 | 2023-05-30 2:17PM EDT | 360.00 | 20.50 | 18.00 | 18.60 | 0.00 | - | 22 | 35 | 37.19% |
| SAM230915C00370000 | 2023-06-05 2:56PM EDT | 370.00 | 15.30 | 14.20 | 14.70 | 0.00 | - | 1 | 74 | 36.21% |
| SAM230915C00380000 | 2023-06-02 3:37PM EDT | 380.00 | 11.90 | 10.00 | 12.40 | 0.00 | - | 8 | 97 | 36.88% |
| SAM230915C00390000 | 2023-05-30 11:52AM EDT | 390.00 | 6.90 | 7.30 | 9.20 | 0.00 | - | 1 | 123 | 35.38% |
| SAM230915C00400000 | 2023-06-02 1:48PM EDT | 400.00 | 6.70 | 6.00 | 7.50 | 0.00 | - | 5 | 128 | 35.68% |
| SAM230915C00410000 | 2023-06-05 12:27PM EDT | 410.00 | 5.02 | 4.40 | 5.60 | +0.12 | +2.45% | 1 | 20 | 34.93% |
| SAM230915C00420000 | 2023-06-02 1:09PM EDT | 420.00 | 3.90 | 2.35 | 4.30 | 0.00 | - | 1 | 7 | 34.72% |
| SAM230915C00430000 | 2023-04-28 9:32AM EDT | 430.00 | 2.00 | 0.80 | 1.65 | 0.00 | - | 1 | 17 | 29.19% |
| SAM230915C00440000 | 2023-05-30 12:36PM EDT | 440.00 | 1.75 | 1.10 | 2.40 | 0.00 | - | 1 | 65 | 34.12% |
| SAM230915C00450000 | 2023-05-31 9:45AM EDT | 450.00 | 1.70 | 1.30 | 1.90 | 0.00 | - | 4 | 9 | 34.41% |
| SAM230915C00460000 | 2023-05-30 9:37AM EDT | 460.00 | 0.70 | 0.60 | 1.45 | 0.00 | - | 3 | 16 | 34.43% |
| SAM230915C00470000 | 2023-05-30 11:31AM EDT | 470.00 | 0.83 | 0.55 | 1.85 | 0.00 | - | 1 | 3 | 38.15% |
| SAM230915C00480000 | 2023-02-06 2:40PM EDT | 480.00 | 21.00 | 0.25 | 5.00 | 0.00 | - | - | 4 | 50.55% |
| SAM230915C00490000 | 2023-01-25 1:36PM EDT | 490.00 | 11.90 | 3.20 | 7.40 | 0.00 | - | - | 2 | 53.44% |
| SAM230915C00500000 | 2023-06-01 10:23AM EDT | 500.00 | 0.70 | 0.05 | 0.80 | -0.15 | -17.65% | 5 | 12 | 37.48% |
| SAM230915C00510000 | 2023-05-08 1:54PM EDT | 510.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 55.98% |
| SAM230915C00520000 | 2023-06-01 12:22PM EDT | 520.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.85% |
| SAM230915C00530000 | 2023-05-31 2:10PM EDT | 530.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 67 | 67 | 51.12% |
| SAM230915C00540000 | 2023-06-02 10:46AM EDT | 540.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 40.48% |
| SAM230915C00560000 | 2023-04-04 10:10AM EDT | 560.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 1 | 7 | 54.18% |
| SAM230915C00580000 | 2023-02-16 4:03PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.80% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230915P00160000 | 2023-04-06 10:06AM EDT | 160.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 4 | 4 | 71.90% |
| SAM230915P00165000 | 2023-04-06 10:05AM EDT | 165.00 | 0.82 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 69.60% |
| SAM230915P00170000 | 2023-04-06 10:06AM EDT | 170.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.31% |
| SAM230915P00175000 | 2023-03-23 2:37PM EDT | 175.00 | 2.50 | 0.15 | 2.05 | 0.00 | - | 6 | 70 | 68.07% |
| SAM230915P00180000 | 2023-04-12 11:02AM EDT | 180.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 71 | 62.67% |
| SAM230915P00185000 | 2023-02-16 10:50AM EDT | 185.00 | 2.00 | 0.50 | 4.20 | 0.00 | - | 5 | 5 | 73.08% |
| SAM230915P00200000 | 2023-03-17 3:40PM EDT | 200.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.36% |
| SAM230915P00210000 | 2023-05-31 12:31PM EDT | 210.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 59.72% |
| SAM230915P00220000 | 2023-04-12 11:44AM EDT | 220.00 | 3.48 | 1.10 | 3.40 | 0.00 | - | 1 | 0 | 54.61% |
| SAM230915P00230000 | 2023-05-30 9:30AM EDT | 230.00 | 2.23 | 1.00 | 5.60 | 0.00 | - | 1 | 8 | 54.86% |
| SAM230915P00240000 | 2023-05-22 11:43AM EDT | 240.00 | 2.70 | 1.50 | 2.15 | 0.00 | - | 1 | 52 | 45.04% |
| SAM230915P00250000 | 2023-05-05 11:01AM EDT | 250.00 | 6.45 | 1.85 | 2.85 | 0.00 | - | 1 | 6 | 43.71% |
| SAM230915P00260000 | 2023-05-17 9:30AM EDT | 260.00 | 6.27 | 3.20 | 3.60 | 0.00 | - | 1 | 7 | 41.95% |
| SAM230915P00270000 | 2023-06-02 12:51PM EDT | 270.00 | 4.90 | 4.00 | 5.70 | 0.00 | - | 4 | 11 | 43.40% |
| SAM230915P00280000 | 2023-06-05 11:12AM EDT | 280.00 | 5.60 | 5.40 | 5.90 | -1.25 | -18.25% | 2 | 19 | 39.06% |
| SAM230915P00290000 | 2023-06-05 1:26PM EDT | 290.00 | 7.50 | 7.10 | 7.60 | -1.30 | -14.77% | 2 | 222 | 37.90% |
| SAM230915P00300000 | 2023-06-01 2:42PM EDT | 300.00 | 11.00 | 9.10 | 10.70 | 0.00 | - | 6 | 18 | 38.61% |
| SAM230915P00310000 | 2023-06-02 1:44PM EDT | 310.00 | 12.70 | 10.40 | 14.30 | 0.00 | - | 1 | 128 | 39.05% |
| SAM230915P00320000 | 2023-06-05 3:55PM EDT | 320.00 | 14.77 | 14.60 | 15.80 | -1.23 | -7.69% | 2 | 29 | 35.35% |
| SAM230915P00330000 | 2023-06-02 9:42AM EDT | 330.00 | 19.78 | 18.30 | 18.80 | 0.00 | - | 1 | 8 | 33.32% |
| SAM230915P00340000 | 2023-05-31 9:39AM EDT | 340.00 | 24.11 | 22.50 | 23.20 | 0.00 | - | 10 | 11 | 32.47% |
| SAM230915P00350000 | 2023-05-31 10:55AM EDT | 350.00 | 31.70 | 27.30 | 27.90 | 0.00 | - | 1 | 11 | 31.12% |
| SAM230915P00360000 | 2023-05-30 1:35PM EDT | 360.00 | 33.50 | 32.90 | 33.50 | 0.00 | - | 1 | 43 | 30.05% |
| SAM230915P00370000 | 2023-05-31 10:55AM EDT | 370.00 | 44.20 | 39.10 | 40.00 | 0.00 | - | 1 | 2 | 29.29% |
| SAM230915P00380000 | 2023-05-02 10:54AM EDT | 380.00 | 68.21 | 48.80 | 51.90 | 0.00 | - | 1 | 1 | 36.28% |
| SAM230915P00390000 | 2023-03-24 1:04PM EDT | 390.00 | 74.70 | 69.60 | 75.70 | 0.00 | - | 30 | 25 | 56.42% |
| SAM230915P00400000 | 2023-05-04 2:20PM EDT | 400.00 | 98.20 | 58.00 | 63.40 | 0.00 | - | 1 | 1 | 27.40% |
| SAM230915P00430000 | 2023-01-25 12:22PM EDT | 430.00 | 68.47 | 97.00 | 106.00 | 0.00 | - | - | 1 | 52.34% |
| SAM230915P00500000 | 2023-02-15 3:59PM EDT | 500.00 | 114.00 | 185.60 | 195.00 | 0.00 | - | 1 | 0 | 102.10% |
© 2023 Yahoo. All rights reserved.