SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00150000 | 2023-02-17 12:14PM EDT | 150.00 | 189.20 | 165.00 | 174.50 | 0.00 | - | 1 | 4 | 0.00% |
| SAM240119C00200000 | 2022-06-16 12:33PM EDT | 200.00 | 126.70 | 148.00 | 156.00 | 0.00 | - | 1 | 5 | 81.60% |
| SAM240119C00230000 | 2023-03-08 10:47AM EDT | 230.00 | 110.40 | 105.10 | 112.90 | 0.00 | - | 4 | 5 | 50.73% |
| SAM240119C00250000 | 2023-02-17 10:37AM EDT | 250.00 | 111.00 | 85.40 | 93.00 | 0.00 | - | 1 | 4 | 42.70% |
| SAM240119C00260000 | 2022-06-13 11:04AM EDT | 260.00 | 95.00 | 107.10 | 112.80 | 0.00 | - | 4 | 10 | 74.20% |
| SAM240119C00270000 | 2022-12-16 3:48PM EDT | 270.00 | 111.63 | 117.80 | 123.50 | 0.00 | - | 4 | 5 | 93.19% |
| SAM240119C00280000 | 2023-06-02 11:13AM EDT | 280.00 | 83.13 | 72.80 | 79.80 | 0.00 | - | 1 | 3 | 51.70% |
| SAM240119C00290000 | 2022-12-12 3:32PM EDT | 290.00 | 116.10 | 92.70 | 98.00 | 0.00 | - | 1 | 1 | 75.08% |
| SAM240119C00300000 | 2023-04-12 2:59PM EDT | 300.00 | 58.50 | 43.00 | 52.00 | 0.00 | - | 1 | 9 | 33.70% |
| SAM240119C00310000 | 2023-05-16 12:11PM EDT | 310.00 | 49.73 | 53.00 | 57.30 | 0.00 | - | 5 | 10 | 45.10% |
| SAM240119C00320000 | 2023-05-30 12:40PM EDT | 320.00 | 54.00 | 45.70 | 50.80 | 0.00 | - | 1 | 19 | 43.50% |
| SAM240119C00330000 | 2023-05-31 12:37PM EDT | 330.00 | 49.77 | 41.90 | 47.50 | 0.00 | - | 14 | 17 | 44.75% |
| SAM240119C00340000 | 2023-06-01 11:56AM EDT | 340.00 | 40.00 | 36.70 | 42.50 | 0.00 | - | 1 | 24 | 44.00% |
| SAM240119C00350000 | 2023-04-26 2:51PM EDT | 350.00 | 27.90 | 25.50 | 29.40 | 0.00 | - | 2 | 17 | 35.18% |
| SAM240119C00360000 | 2023-04-28 2:26PM EDT | 360.00 | 25.00 | 21.60 | 25.60 | 0.00 | - | 2 | 9 | 34.92% |
| SAM240119C00370000 | 2023-05-16 2:11PM EDT | 370.00 | 21.80 | 21.80 | 26.50 | 0.00 | - | 1 | 27 | 38.91% |
| SAM240119C00380000 | 2023-05-19 9:31AM EDT | 380.00 | 20.00 | 18.20 | 22.80 | 0.00 | - | 1 | 12 | 38.14% |
| SAM240119C00390000 | 2023-04-26 10:24AM EDT | 390.00 | 17.08 | 12.60 | 17.10 | 0.00 | - | 13 | 24 | 34.91% |
| SAM240119C00400000 | 2023-06-07 2:16PM EDT | 400.00 | 14.90 | 14.80 | 16.50 | -2.90 | -16.29% | 2 | 268 | 36.69% |
| SAM240119C00410000 | 2023-04-27 12:06PM EDT | 410.00 | 14.30 | 7.10 | 11.80 | 0.00 | - | 15 | 19 | 33.59% |
| SAM240119C00420000 | 2023-06-02 11:46AM EDT | 420.00 | 12.30 | 7.90 | 11.80 | 0.00 | - | 10 | 43 | 35.66% |
| SAM240119C00430000 | 2023-06-06 3:19PM EDT | 430.00 | 9.50 | 6.10 | 10.00 | 0.00 | - | 5 | 19 | 35.33% |
| SAM240119C00440000 | 2023-06-07 9:50AM EDT | 440.00 | 6.30 | 4.30 | 8.30 | -4.25 | -40.28% | 3 | 33 | 34.83% |
| SAM240119C00450000 | 2023-05-09 1:56PM EDT | 450.00 | 4.00 | 3.50 | 7.00 | 0.00 | - | 3 | 37 | 34.59% |
| SAM240119C00460000 | 2023-06-01 9:30AM EDT | 460.00 | 6.80 | 1.45 | 5.90 | 0.00 | - | 1 | 19 | 34.40% |
| SAM240119C00470000 | 2023-05-31 10:04AM EDT | 470.00 | 5.80 | 3.10 | 4.90 | 0.00 | - | 2 | 57 | 34.12% |
| SAM240119C00480000 | 2023-04-25 11:39AM EDT | 480.00 | 5.10 | 2.75 | 3.80 | 0.00 | - | 1 | 19 | 33.31% |
| SAM240119C00490000 | 2023-06-06 10:56AM EDT | 490.00 | 2.50 | 0.75 | 3.40 | 0.00 | - | 1 | 44 | 33.73% |
| SAM240119C00500000 | 2023-06-06 1:29PM EDT | 500.00 | 2.25 | 1.00 | 2.85 | 0.00 | - | 1 | 37 | 33.64% |
| SAM240119C00510000 | 2023-05-30 10:30AM EDT | 510.00 | 1.40 | 0.35 | 3.50 | 0.00 | - | 1 | 16 | 36.46% |
| SAM240119C00520000 | 2023-05-05 9:40AM EDT | 520.00 | 1.20 | 0.05 | 2.75 | 0.00 | - | 4 | 37 | 35.73% |
| SAM240119C00530000 | 2023-03-23 2:44PM EDT | 530.00 | 4.10 | 1.15 | 4.40 | 0.00 | - | 3 | 15 | 40.91% |
| SAM240119C00540000 | 2023-05-15 2:26PM EDT | 540.00 | 1.15 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 35.96% |
| SAM240119C00550000 | 2023-05-12 3:25PM EDT | 550.00 | 0.99 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 36.13% |
| SAM240119C00560000 | 2023-01-27 11:31AM EDT | 560.00 | 10.00 | 0.05 | 6.60 | 0.00 | - | 3 | 6 | 48.86% |
| SAM240119C00570000 | 2022-11-17 11:31AM EDT | 570.00 | 24.20 | 12.10 | 14.90 | 0.00 | - | 2 | 9 | 61.11% |
| SAM240119C00580000 | 2023-05-31 2:30PM EDT | 580.00 | 1.35 | 0.15 | 1.65 | 0.00 | - | 15 | 17 | 38.26% |
| SAM240119C00590000 | 2023-05-15 2:25PM EDT | 590.00 | 1.75 | 0.10 | 1.60 | 0.00 | - | 1 | 109 | 38.96% |
| SAM240119C00600000 | 2023-04-25 1:28PM EDT | 600.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 39.42% |
| SAM240119C00610000 | 2023-04-28 11:49AM EDT | 610.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 14 | 40.28% |
| SAM240119C00620000 | 2023-02-03 2:50PM EDT | 620.00 | 7.00 | 0.05 | 9.60 | 0.00 | - | 3 | 12 | 51.41% |
| SAM240119C00630000 | 2023-05-15 2:25PM EDT | 630.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 41.95% |
| SAM240119C00640000 | 2022-12-20 2:35PM EDT | 640.00 | 5.90 | 2.10 | 6.40 | 0.00 | - | 2 | 3 | 51.85% |
| SAM240119C00650000 | 2023-03-28 9:30AM EDT | 650.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 54.12% |
| SAM240119C00660000 | 2022-10-04 10:38AM EDT | 660.00 | 11.10 | 8.40 | 16.50 | 0.00 | - | - | 1 | 69.39% |
| SAM240119C00670000 | 2023-03-29 12:19PM EDT | 670.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 55.87% |
| SAM240119C00680000 | 2023-03-29 9:30AM EDT | 680.00 | 0.70 | 0.00 | 5.40 | 0.00 | - | 1 | 11 | 50.68% |
| SAM240119C00700000 | 2023-05-16 3:38PM EDT | 700.00 | 0.25 | 0.15 | 1.45 | 0.00 | - | 2 | 53 | 47.05% |
| SAM240119C00720000 | 2022-08-01 1:54PM EDT | 720.00 | 13.28 | 6.70 | 11.80 | 0.00 | - | 100 | 102 | 69.45% |
| SAM240119C00740000 | 2023-03-31 11:42AM EDT | 740.00 | 4.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.04% |
| SAM240119C00760000 | 2023-05-11 3:20PM EDT | 760.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 41.60% |
| SAM240119C00780000 | 2023-04-26 11:01AM EDT | 780.00 | 0.78 | 0.00 | 0.30 | 0.00 | - | 4 | 57 | 42.70% |
| SAM240119C00800000 | 2023-05-01 1:10PM EDT | 800.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 2 | 253 | 42.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00150000 | 2023-05-23 3:01PM EDT | 150.00 | 0.90 | 0.50 | 1.50 | 0.00 | - | 1 | 119 | 53.08% |
| SAM240119P00155000 | 2023-05-23 3:01PM EDT | 155.00 | 1.20 | 0.10 | 1.55 | 0.00 | - | 1 | 73 | 55.26% |
| SAM240119P00160000 | 2023-06-07 1:49PM EDT | 160.00 | 0.90 | 0.75 | 2.10 | -0.45 | -33.33% | 1 | 24 | 52.38% |
| SAM240119P00165000 | 2023-05-15 3:56PM EDT | 165.00 | 1.90 | 0.35 | 1.80 | 0.00 | - | 1 | 20 | 52.73% |
| SAM240119P00170000 | 2023-05-15 3:53PM EDT | 170.00 | 1.70 | 0.05 | 1.95 | 0.00 | - | 1 | 1 | 51.58% |
| SAM240119P00175000 | 2023-06-01 2:39PM EDT | 175.00 | 1.00 | 0.45 | 2.15 | 0.00 | - | 2 | 14 | 50.64% |
| SAM240119P00180000 | 2023-05-09 12:37PM EDT | 180.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 10 | 11 | 49.43% |
| SAM240119P00185000 | 2022-11-25 12:44PM EDT | 185.00 | 7.55 | 4.00 | 12.00 | 0.00 | - | 1 | 5 | 65.57% |
| SAM240119P00190000 | 2023-05-09 12:37PM EDT | 190.00 | 3.25 | 1.25 | 2.75 | 0.00 | - | 10 | 16 | 47.53% |
| SAM240119P00195000 | 2023-05-19 2:36PM EDT | 195.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 46.61% |
| SAM240119P00200000 | 2023-05-25 11:38AM EDT | 200.00 | 3.40 | 1.70 | 3.20 | 0.00 | - | 1 | 19 | 45.47% |
| SAM240119P00210000 | 2023-05-31 11:46AM EDT | 210.00 | 2.88 | 1.35 | 3.50 | 0.00 | - | 1 | 39 | 42.80% |
| SAM240119P00220000 | 2023-05-30 2:00PM EDT | 220.00 | 4.20 | 1.65 | 4.40 | 0.00 | - | 1 | 109 | 41.76% |
| SAM240119P00230000 | 2023-06-07 9:50AM EDT | 230.00 | 4.40 | 3.80 | 5.50 | -0.60 | -12.00% | 3 | 11 | 40.80% |
| SAM240119P00240000 | 2023-05-15 3:59PM EDT | 240.00 | 9.93 | 3.90 | 6.80 | 0.00 | - | 1 | 101 | 39.86% |
| SAM240119P00250000 | 2023-05-30 2:04PM EDT | 250.00 | 7.70 | 6.20 | 8.30 | 0.00 | - | 2 | 88 | 38.88% |
| SAM240119P00260000 | 2023-05-25 10:39AM EDT | 260.00 | 12.30 | 8.10 | 10.00 | 0.00 | - | 3 | 39 | 37.84% |
| SAM240119P00270000 | 2023-05-25 10:49AM EDT | 270.00 | 14.40 | 10.40 | 12.00 | 0.00 | - | 3 | 15 | 36.87% |
| SAM240119P00280000 | 2023-06-07 10:20AM EDT | 280.00 | 12.60 | 12.20 | 14.20 | +0.10 | +0.80% | 2 | 121 | 35.79% |
| SAM240119P00290000 | 2023-06-01 2:41PM EDT | 290.00 | 16.90 | 14.30 | 17.60 | 0.00 | - | 11 | 270 | 35.76% |
| SAM240119P00300000 | 2023-06-06 2:22PM EDT | 300.00 | 19.19 | 16.80 | 19.90 | 0.00 | - | 24 | 235 | 34.03% |
| SAM240119P00310000 | 2023-05-31 12:52PM EDT | 310.00 | 22.28 | 20.00 | 24.30 | 0.00 | - | 12 | 82 | 34.18% |
| SAM240119P00320000 | 2023-05-12 9:53AM EDT | 320.00 | 37.80 | 23.50 | 28.00 | 0.00 | - | 5 | 222 | 33.15% |
| SAM240119P00330000 | 2023-06-06 11:05AM EDT | 330.00 | 27.80 | 27.60 | 32.10 | 0.00 | - | 1 | 85 | 32.10% |
| SAM240119P00340000 | 2023-05-15 3:55PM EDT | 340.00 | 44.58 | 32.00 | 37.30 | 0.00 | - | 1 | 38 | 31.70% |
| SAM240119P00350000 | 2023-06-02 12:41PM EDT | 350.00 | 38.90 | 37.00 | 41.90 | 0.00 | - | 5 | 466 | 30.28% |
| SAM240119P00360000 | 2023-05-15 3:50PM EDT | 360.00 | 57.53 | 42.60 | 49.10 | 0.00 | - | 1 | 198 | 30.93% |
| SAM240119P00370000 | 2023-06-06 2:20PM EDT | 370.00 | 50.59 | 47.60 | 54.80 | 0.00 | - | 30 | 40 | 29.68% |
| SAM240119P00380000 | 2023-05-17 12:58PM EDT | 380.00 | 67.60 | 56.40 | 60.60 | 0.00 | - | 1 | 99 | 28.00% |
| SAM240119P00390000 | 2023-02-02 4:45PM EDT | 390.00 | 40.50 | 78.50 | 87.00 | 0.00 | - | 1 | 70 | 47.41% |
| SAM240119P00400000 | 2023-05-30 10:26AM EDT | 400.00 | 75.00 | 70.40 | 74.10 | 0.00 | - | 1 | 129 | 24.79% |
| SAM240119P00410000 | 2023-05-09 2:15PM EDT | 410.00 | 104.86 | 77.90 | 84.50 | 0.00 | - | 5 | 18 | 27.34% |
| SAM240119P00420000 | 2023-05-08 1:05PM EDT | 420.00 | 112.50 | 85.50 | 92.40 | 0.00 | - | 1 | 26 | 26.02% |
| SAM240119P00430000 | 2023-02-02 4:46PM EDT | 430.00 | 58.30 | 110.00 | 118.50 | 0.00 | - | 1 | 23 | 48.08% |
| SAM240119P00440000 | 2023-02-02 4:46PM EDT | 440.00 | 63.70 | 118.50 | 127.00 | 0.00 | - | 1 | 16 | 48.46% |
| SAM240119P00450000 | 2023-05-25 9:35AM EDT | 450.00 | 121.50 | 113.80 | 122.00 | 0.00 | - | 1 | 1 | 30.23% |
| SAM240119P00460000 | 2023-03-01 4:59PM EDT | 460.00 | 143.39 | 128.00 | 135.20 | 0.00 | - | 2 | 9 | 37.14% |
| SAM240119P00470000 | 2023-03-01 4:59PM EDT | 470.00 | 152.22 | 138.00 | 144.60 | 0.00 | - | 2 | 0 | 37.76% |
| SAM240119P00480000 | 2021-11-10 2:41PM EDT | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240119P00490000 | 2023-02-06 4:03PM EDT | 490.00 | 107.60 | 156.50 | 166.50 | 0.00 | - | 3 | 0 | 43.70% |
| SAM240119P00500000 | 2022-09-23 3:47PM EDT | 500.00 | 191.60 | 126.30 | 133.30 | 0.00 | - | 1 | 22 | 0.00% |
| SAM240119P00520000 | 2022-01-27 2:19PM EDT | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00530000 | 2022-10-03 3:59PM EDT | 530.00 | 207.00 | 166.00 | 175.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00540000 | 2022-08-08 10:08AM EDT | 540.00 | 172.97 | 208.20 | 215.30 | 0.00 | - | 1 | 0 | 48.48% |
| SAM240119P00550000 | 2022-05-11 3:38PM EDT | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 68.94% |
| SAM240119P00560000 | 2022-10-13 11:22AM EDT | 560.00 | 206.00 | 160.00 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| SAM240119P00590000 | 2021-11-30 3:05PM EDT | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00600000 | 2023-02-02 4:20PM EDT | 600.00 | 183.48 | 276.00 | 286.00 | 0.00 | - | 1 | 0 | 64.52% |
| SAM240119P00610000 | 2022-11-08 12:06PM EDT | 610.00 | 245.19 | 249.10 | 257.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00620000 | 2022-05-23 1:06PM EDT | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 76.20% |
| SAM240119P00630000 | 2022-10-31 10:21AM EDT | 630.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00640000 | 2022-05-24 2:28PM EDT | 640.00 | 324.17 | 306.50 | 316.00 | 0.00 | - | 1 | 0 | 50.31% |
| SAM240119P00660000 | 2022-07-19 10:20AM EDT | 660.00 | 322.00 | 278.70 | 287.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 64.25% |
| SAM240119P00740000 | 2022-01-28 1:34PM EDT | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 0.00% |
| 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 | 0.00% |
© 2023 Yahoo. All rights reserved.