Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,672.07 +683.24 (+2.85%) CMC Crypto 200
574.64 +3.36 (+0.59%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00200000 | 2022-06-16 12:33PM EDT | 200.00 | 126.70 | 148.00 | 156.00 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240119C00230000 | 2022-05-12 9:33AM EDT | 230.00 | 142.45 | 124.10 | 131.50 | 0.00 | - | 2 | 4 | 0.00% |
| SAM240119C00250000 | 2022-06-21 11:20AM EDT | 250.00 | 100.00 | 127.40 | 135.40 | 0.00 | - | 1 | 1 | 25.49% |
| SAM240119C00260000 | 2022-06-13 11:04AM EDT | 260.00 | 95.00 | 107.10 | 112.80 | 0.00 | - | 4 | 10 | 0.00% |
| SAM240119C00270000 | 2021-12-13 3:17PM EDT | 270.00 | 290.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240119C00280000 | 2022-05-31 3:03PM EDT | 280.00 | 128.36 | 83.00 | 90.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119C00290000 | 2022-06-15 10:04AM EDT | 290.00 | 83.82 | 91.80 | 97.90 | 0.00 | - | 1 | 1 | 21.27% |
| SAM240119C00300000 | 2022-07-25 11:44AM EDT | 300.00 | 119.00 | 129.50 | 137.90 | 0.00 | - | 10 | 5 | 54.36% |
| SAM240119C00320000 | 2022-07-25 11:44AM EDT | 320.00 | 108.00 | 118.50 | 125.60 | 0.00 | - | 10 | 2 | 53.24% |
| SAM240119C00340000 | 2022-07-25 9:53AM EDT | 340.00 | 101.02 | 108.20 | 114.30 | 0.00 | - | 1 | 2 | 52.30% |
| SAM240119C00350000 | 2022-05-26 12:49PM EDT | 350.00 | 84.50 | 76.00 | 85.00 | 0.00 | - | 3 | 13 | 39.15% |
| SAM240119C00360000 | 2022-05-13 10:59AM EDT | 360.00 | 85.25 | 58.00 | 65.70 | 0.00 | - | 1 | 2 | 30.65% |
| SAM240119C00370000 | 2022-07-25 3:52PM EDT | 370.00 | 90.28 | 90.90 | 99.00 | 0.00 | - | 1 | 5 | 50.18% |
| SAM240119C00380000 | 2022-01-24 10:32AM EDT | 380.00 | 143.29 | 80.00 | 90.00 | 0.00 | - | - | 1 | 49.59% |
| SAM240119C00390000 | 2022-06-15 10:04AM EDT | 390.00 | 44.05 | 49.40 | 55.50 | 0.00 | - | 1 | 5 | 32.42% |
| SAM240119C00400000 | 2022-08-12 3:21PM EDT | 400.00 | 80.98 | 76.00 | 85.00 | -1.02 | -1.24% | 1 | 36 | 50.94% |
| SAM240119C00410000 | 2022-07-06 3:43PM EDT | 410.00 | 38.51 | 69.60 | 77.10 | 0.00 | - | 1 | 12 | 48.45% |
| SAM240119C00420000 | 2022-08-09 10:09AM EDT | 420.00 | 71.75 | 68.80 | 75.90 | 0.00 | - | 1 | 28 | 49.63% |
| SAM240119C00430000 | 2022-07-22 3:30PM EDT | 430.00 | 53.20 | 65.00 | 73.00 | 0.00 | - | 2 | 14 | 49.77% |
| SAM240119C00440000 | 2022-08-10 12:50PM EDT | 440.00 | 68.80 | 61.70 | 69.30 | 0.00 | - | 1 | 21 | 49.40% |
| SAM240119C00450000 | 2022-07-14 2:23PM EDT | 450.00 | 34.50 | 57.20 | 66.00 | 0.00 | - | 1 | 15 | 49.18% |
| SAM240119C00460000 | 2022-06-07 11:36AM EDT | 460.00 | 35.75 | 21.10 | 29.00 | 0.00 | - | 2 | 3 | 30.12% |
| SAM240119C00470000 | 2022-07-25 2:27PM EDT | 470.00 | 52.08 | 51.00 | 59.50 | 0.00 | - | 1 | 9 | 48.59% |
| SAM240119C00480000 | 2022-01-24 10:32AM EDT | 480.00 | 99.54 | 46.80 | 55.60 | 0.00 | - | 1 | 5 | 47.83% |
| SAM240119C00490000 | 2022-07-25 9:53AM EDT | 490.00 | 43.78 | 45.50 | 54.00 | 0.00 | - | 40 | 41 | 48.28% |
| SAM240119C00500000 | 2022-07-25 3:52PM EDT | 500.00 | 45.14 | 42.50 | 51.00 | 0.00 | - | 12 | 22 | 47.89% |
| SAM240119C00510000 | 2022-07-21 9:56AM EDT | 510.00 | 34.00 | 40.00 | 48.50 | 0.00 | - | 1 | 6 | 47.72% |
| SAM240119C00520000 | 2022-05-25 2:28PM EDT | 520.00 | 26.29 | 23.50 | 32.50 | 0.00 | - | 2 | 7 | 39.68% |
| SAM240119C00530000 | 2022-07-18 11:00AM EDT | 530.00 | 22.50 | 36.00 | 44.00 | 0.00 | - | 1 | 4 | 47.49% |
| SAM240119C00540000 | 2022-06-15 10:07AM EDT | 540.00 | 15.45 | 15.50 | 23.00 | 0.00 | - | 1 | 1 | 35.91% |
| SAM240119C00550000 | 2022-08-10 11:13AM EDT | 550.00 | 35.75 | 31.50 | 40.00 | 0.00 | - | 1 | 11 | 47.32% |
| SAM240119C00560000 | 2022-03-29 1:23PM EDT | 560.00 | 41.50 | 30.00 | 39.00 | 0.00 | - | 1 | 3 | 47.75% |
| SAM240119C00570000 | 2021-12-13 3:17PM EDT | 570.00 | 126.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM240119C00580000 | 2022-06-15 10:07AM EDT | 580.00 | 10.53 | 12.80 | 17.20 | 0.00 | - | 1 | 1 | 35.62% |
| SAM240119C00590000 | 2022-07-20 11:44AM EDT | 590.00 | 19.32 | 24.20 | 32.30 | 0.00 | - | 101 | 100 | 46.56% |
| SAM240119C00600000 | 2022-08-10 11:13AM EDT | 600.00 | 27.28 | 22.50 | 31.00 | 0.00 | - | 2 | 23 | 46.63% |
| SAM240119C00610000 | 2022-07-07 10:33AM EDT | 610.00 | 8.41 | 18.50 | 28.00 | 0.00 | - | 3 | 7 | 45.57% |
| SAM240119C00620000 | 2022-04-27 10:32AM EDT | 620.00 | 23.85 | 14.50 | 24.00 | 0.00 | - | - | 1 | 43.73% |
| SAM240119C00630000 | 2022-06-15 10:07AM EDT | 630.00 | 8.55 | 8.80 | 12.60 | 0.00 | - | 1 | 9 | 35.91% |
| SAM240119C00640000 | 2022-07-25 9:35AM EDT | 640.00 | 16.00 | 17.00 | 25.50 | 0.00 | - | - | 2 | 46.32% |
| SAM240119C00650000 | 2022-08-10 11:13AM EDT | 650.00 | 20.74 | 18.60 | 23.80 | 0.00 | - | 1 | 10 | 45.91% |
| SAM240119C00670000 | 2022-04-22 11:57AM EDT | 670.00 | 13.00 | 5.00 | 13.70 | 0.00 | - | 10 | 10 | 39.62% |
| SAM240119C00680000 | 2022-06-06 10:25AM EDT | 680.00 | 9.60 | 3.20 | 9.70 | 0.00 | - | 2 | 10 | 36.59% |
| SAM240119C00700000 | 2022-08-01 2:49PM EDT | 700.00 | 13.80 | 14.00 | 17.50 | 0.00 | - | 1 | 18 | 44.71% |
| SAM240119C00720000 | 2022-08-01 1:54PM EDT | 720.00 | 13.28 | 12.40 | 16.30 | 0.00 | - | 100 | 102 | 45.00% |
| SAM240119C00760000 | 2021-10-27 12:33PM EDT | 760.00 | 54.15 | 43.20 | 52.00 | 0.00 | - | - | 1 | 68.68% |
| SAM240119C00780000 | 2022-07-25 3:58PM EDT | 780.00 | 9.00 | 5.20 | 14.00 | 0.00 | - | 2 | 19 | 46.45% |
| SAM240119C00800000 | 2022-07-26 11:01AM EDT | 800.00 | 7.40 | 5.50 | 10.90 | 0.00 | - | 1 | 230 | 44.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00150000 | 2022-07-22 1:57PM EDT | 150.00 | 8.30 | 1.50 | 10.50 | 0.00 | - | 3 | 3 | 56.55% |
| SAM240119P00160000 | 2022-06-30 1:11PM EDT | 160.00 | 13.30 | 4.90 | 10.40 | 0.00 | - | - | 24 | 56.63% |
| SAM240119P00165000 | 2022-06-15 10:07AM EDT | 165.00 | 14.10 | 11.70 | 13.10 | 0.00 | - | - | 1 | 63.40% |
| SAM240119P00175000 | 2022-05-24 11:12AM EDT | 175.00 | 15.50 | 0.00 | 18.00 | 0.00 | - | 2 | 7 | 54.04% |
| SAM240119P00180000 | 2022-06-13 1:16PM EDT | 180.00 | 16.45 | 13.50 | 18.40 | 0.00 | - | - | 1 | 63.06% |
| SAM240119P00185000 | 2022-03-14 12:10AM EDT | 185.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM240119P00190000 | 2022-03-14 12:10AM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM240119P00195000 | 2022-03-16 1:01PM EDT | 195.00 | 16.07 | 9.50 | 18.50 | 0.00 | - | - | 2 | 55.04% |
| SAM240119P00200000 | 2022-08-10 1:47PM EDT | 200.00 | 12.64 | 11.90 | 15.90 | 0.00 | - | 1 | 8 | 53.26% |
| SAM240119P00210000 | 2022-03-08 11:29AM EDT | 210.00 | 20.70 | 12.00 | 20.50 | 0.00 | - | 5 | 6 | 53.00% |
| SAM240119P00220000 | 2022-07-25 10:43AM EDT | 220.00 | 19.56 | 15.30 | 19.80 | 0.00 | - | 2 | 107 | 51.34% |
| SAM240119P00230000 | 2022-07-25 3:24PM EDT | 230.00 | 22.38 | 17.10 | 22.50 | 0.00 | - | 1 | 12 | 50.66% |
| SAM240119P00240000 | 2022-07-25 2:39PM EDT | 240.00 | 23.45 | 19.20 | 24.30 | 0.00 | - | 1 | 100 | 52.00% |
| SAM240119P00250000 | 2022-07-29 10:17AM EDT | 250.00 | 24.00 | 21.40 | 23.50 | 0.00 | - | 1 | 88 | 48.15% |
| SAM240119P00260000 | 2022-07-25 3:14PM EDT | 260.00 | 29.25 | 20.60 | 28.40 | 0.00 | - | 3 | 35 | 49.43% |
| SAM240119P00270000 | 2022-08-05 2:34PM EDT | 270.00 | 29.12 | 26.40 | 28.90 | 0.00 | - | 1 | 5 | 46.79% |
| SAM240119P00280000 | 2022-07-29 1:11PM EDT | 280.00 | 32.97 | 29.30 | 31.30 | 0.00 | - | 1 | 101 | 45.70% |
| SAM240119P00290000 | 2022-07-29 1:11PM EDT | 290.00 | 36.24 | 32.20 | 37.00 | 0.00 | - | 2 | 227 | 46.98% |
| SAM240119P00300000 | 2022-07-25 2:27PM EDT | 300.00 | 42.60 | 32.20 | 39.00 | 0.00 | - | 1 | 139 | 45.35% |
| SAM240119P00310000 | 2022-06-22 11:02AM EDT | 310.00 | 62.00 | 47.40 | 56.40 | 0.00 | - | 2 | 10 | 51.08% |
| SAM240119P00320000 | 2022-08-05 2:34PM EDT | 320.00 | 45.62 | 41.10 | 48.00 | 0.00 | - | 1 | 158 | 45.28% |
| SAM240119P00330000 | 2022-08-08 11:27AM EDT | 330.00 | 46.00 | 45.40 | 52.00 | 0.00 | - | 3 | 61 | 44.71% |
| SAM240119P00340000 | 2022-07-25 10:43AM EDT | 340.00 | 59.47 | 47.00 | 55.50 | 0.00 | - | 1 | 34 | 43.73% |
| SAM240119P00350000 | 2022-08-09 10:17AM EDT | 350.00 | 58.00 | 51.00 | 60.00 | 0.00 | - | 1 | 339 | 43.27% |
| SAM240119P00360000 | 2022-08-12 2:30PM EDT | 360.00 | 59.80 | 56.80 | 64.50 | -1.70 | -2.76% | 1 | 190 | 42.70% |
| SAM240119P00370000 | 2022-04-21 1:05PM EDT | 370.00 | 83.00 | 88.00 | 97.00 | 0.00 | - | 5 | 37 | 55.69% |
| SAM240119P00380000 | 2022-07-19 2:04PM EDT | 380.00 | 97.40 | 65.00 | 74.00 | 0.00 | - | 1 | 31 | 41.54% |
| SAM240119P00390000 | 2022-07-22 11:03AM EDT | 390.00 | 94.50 | 70.10 | 79.00 | 0.00 | - | 40 | 63 | 40.96% |
| SAM240119P00400000 | 2022-06-23 9:30AM EDT | 400.00 | 114.90 | 89.10 | 97.40 | 0.00 | - | 1 | 112 | 47.73% |
| SAM240119P00410000 | 2022-04-05 2:37PM EDT | 410.00 | 88.80 | 92.30 | 99.20 | 0.00 | - | 2 | 5 | 45.12% |
| SAM240119P00420000 | 2022-04-05 2:51PM EDT | 420.00 | 93.20 | 96.60 | 105.50 | 0.00 | - | 2 | 2 | 44.93% |
| SAM240119P00430000 | 2022-07-25 11:25AM EDT | 430.00 | 109.25 | 93.10 | 101.90 | 0.00 | - | 2 | 8 | 39.24% |
| SAM240119P00440000 | 2022-04-05 2:46PM EDT | 440.00 | 104.46 | 111.30 | 117.80 | 0.00 | - | 2 | 6 | 44.14% |
| SAM240119P00450000 | 2022-04-21 1:26PM EDT | 450.00 | 133.97 | 142.50 | 151.50 | 0.00 | - | 2 | 7 | 56.25% |
| SAM240119P00460000 | 2022-05-09 3:40PM EDT | 460.00 | 137.66 | 144.70 | 153.00 | 0.00 | - | 2 | 8 | 53.29% |
| SAM240119P00470000 | 2022-06-30 3:16PM EDT | 470.00 | 177.50 | 123.60 | 129.20 | 0.00 | - | 2 | 36 | 38.40% |
| SAM240119P00480000 | 2021-11-10 2:41PM EDT | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 24.69% |
| SAM240119P00490000 | 2022-06-16 3:13PM EDT | 490.00 | 203.70 | 178.50 | 185.00 | 0.00 | - | 4 | 6 | 59.06% |
| SAM240119P00500000 | 2022-05-24 10:56AM EDT | 500.00 | 190.00 | 181.00 | 190.90 | 0.00 | - | 2 | 21 | 57.18% |
| SAM240119P00520000 | 2022-01-27 2:19PM EDT | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 44.30% |
| SAM240119P00530000 | 2022-08-08 10:08AM EDT | 530.00 | 165.03 | 164.50 | 172.50 | 0.00 | - | 1 | 1 | 35.78% |
| SAM240119P00540000 | 2022-08-08 10:08AM EDT | 540.00 | 172.97 | 174.10 | 180.10 | 0.00 | - | 1 | 0 | 35.25% |
| SAM240119P00550000 | 2022-05-11 3:38PM EDT | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 64.78% |
| SAM240119P00590000 | 2021-11-30 3:05PM EDT | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00600000 | 2022-07-07 9:38AM EDT | 600.00 | 296.50 | 229.10 | 235.30 | 0.00 | - | 1 | 7 | 37.29% |
| SAM240119P00610000 | 2022-04-25 12:43PM EDT | 610.00 | 270.40 | 276.00 | 285.00 | 0.00 | - | 1 | 5 | 60.24% |
| SAM240119P00620000 | 2022-05-23 1:06PM EDT | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 70.94% |
| SAM240119P00630000 | 2022-07-19 10:20AM EDT | 630.00 | 293.00 | 250.20 | 257.40 | 0.00 | - | 1 | 1 | 32.92% |
| SAM240119P00640000 | 2022-05-24 2:28PM EDT | 640.00 | 324.17 | 306.50 | 316.00 | 0.00 | - | 1 | 0 | 63.25% |
| SAM240119P00660000 | 2022-07-19 10:20AM EDT | 660.00 | 322.00 | 276.00 | 285.00 | 0.00 | - | 1 | 1 | 32.38% |
| SAM240119P00670000 | 2021-11-08 11:03AM EDT | 670.00 | 245.00 | 228.20 | 237.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00700000 | 2022-05-10 11:25AM EDT | 700.00 | 355.00 | 362.50 | 375.00 | 0.00 | - | 1 | 4 | 66.44% |
| SAM240119P00740000 | 2022-01-28 1:34PM EDT | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 40.85% |
| SAM240119P00760000 | 2021-11-19 11:29AM EDT | 760.00 | 328.00 | 285.00 | 293.50 | 0.00 | - | 10 | 10 | 0.00% |
| SAM240119P00800000 | 2022-06-22 10:19AM EDT | 800.00 | 490.00 | 454.00 | 464.00 | 0.00 | - | 2 | 0 | 67.04% |
© 2022 Yahoo. All rights reserved.
