Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,898.55 -91.38 (-0.40%) CMC Crypto 200
527.84 +2.70 (+0.51%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00150000 | 2023-01-17 9:47AM EST | 150.00 | 219.00 | 250.00 | 259.00 | 0.00 | - | 2 | 3 | 80.21% |
| SAM240119C00200000 | 2022-06-16 11:33AM EST | 200.00 | 126.70 | 148.00 | 156.00 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240119C00230000 | 2022-10-13 8:46AM EST | 230.00 | 153.30 | 206.00 | 214.00 | 0.00 | - | 2 | 4 | 94.03% |
| SAM240119C00250000 | 2023-01-12 9:52AM EST | 250.00 | 122.00 | 162.00 | 170.50 | 0.00 | - | 2 | 3 | 58.66% |
| SAM240119C00260000 | 2022-06-13 10:04AM EST | 260.00 | 95.00 | 107.10 | 112.80 | 0.00 | - | 4 | 10 | 0.00% |
| SAM240119C00270000 | 2022-12-16 2:48PM EST | 270.00 | 111.63 | 117.80 | 123.50 | 0.00 | - | 4 | 5 | 0.00% |
| SAM240119C00280000 | 2022-12-09 2:20PM EST | 280.00 | 124.30 | 90.90 | 96.30 | 0.00 | - | 1 | 2 | 0.00% |
| SAM240119C00290000 | 2022-12-12 2:32PM EST | 290.00 | 116.10 | 92.70 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119C00300000 | 2022-12-27 10:57AM EST | 300.00 | 85.00 | 117.10 | 125.90 | 0.00 | - | 2 | 5 | 51.10% |
| SAM240119C00320000 | 2023-01-04 11:37AM EST | 320.00 | 72.10 | 115.00 | 123.00 | 0.00 | - | 2 | 4 | 55.14% |
| SAM240119C00330000 | 2023-01-05 12:19PM EST | 330.00 | 61.80 | 108.00 | 116.00 | 0.00 | - | 13 | 13 | 53.87% |
| SAM240119C00340000 | 2023-01-03 11:01AM EST | 340.00 | 59.50 | 106.10 | 114.50 | 0.00 | - | 3 | 15 | 56.51% |
| SAM240119C00350000 | 2023-01-03 10:00AM EST | 350.00 | 59.20 | 100.00 | 107.90 | 0.00 | - | 3 | 15 | 55.43% |
| SAM240119C00360000 | 2023-01-27 11:23AM EST | 360.00 | 82.10 | 83.10 | 92.50 | 0.00 | - | 1 | 4 | 50.61% |
| SAM240119C00370000 | 2023-02-02 12:41PM EST | 370.00 | 94.60 | 78.60 | 87.00 | 0.00 | - | 1 | 8 | 50.02% |
| SAM240119C00380000 | 2023-02-02 12:41PM EST | 380.00 | 88.60 | 72.60 | 81.00 | 0.00 | - | 1 | 10 | 48.96% |
| SAM240119C00390000 | 2022-12-12 12:03PM EST | 390.00 | 63.50 | 44.30 | 46.50 | 0.00 | - | 1 | 15 | 28.81% |
| SAM240119C00400000 | 2023-02-03 3:18PM EST | 400.00 | 69.08 | 62.10 | 70.90 | 0.00 | - | 1 | 155 | 47.78% |
| SAM240119C00410000 | 2023-01-27 3:55PM EST | 410.00 | 57.25 | 56.30 | 66.00 | 0.00 | - | 1 | 16 | 47.10% |
| SAM240119C00420000 | 2023-01-25 1:55PM EST | 420.00 | 42.00 | 52.80 | 61.00 | 0.00 | - | 1 | 33 | 46.24% |
| SAM240119C00430000 | 2023-02-01 10:21AM EST | 430.00 | 51.00 | 47.50 | 57.00 | 0.00 | - | 1 | 21 | 45.91% |
| SAM240119C00440000 | 2023-01-23 10:30AM EST | 440.00 | 31.00 | 43.50 | 53.00 | 0.00 | - | 3 | 29 | 45.46% |
| SAM240119C00450000 | 2023-02-02 9:54AM EST | 450.00 | 47.00 | 40.40 | 49.00 | 0.00 | - | 10 | 26 | 44.89% |
| SAM240119C00460000 | 2023-02-02 11:07AM EST | 460.00 | 48.00 | 36.00 | 44.90 | 0.00 | - | 1 | 8 | 44.13% |
| SAM240119C00470000 | 2023-01-27 9:58AM EST | 470.00 | 32.00 | 33.30 | 41.00 | 0.00 | - | 1 | 13 | 43.38% |
| SAM240119C00480000 | 2023-01-30 10:42AM EST | 480.00 | 28.00 | 30.00 | 38.00 | 0.00 | - | 2 | 16 | 43.10% |
| SAM240119C00490000 | 2023-02-02 3:44PM EST | 490.00 | 37.60 | 27.50 | 35.00 | 0.00 | - | 1 | 47 | 42.71% |
| SAM240119C00500000 | 2023-02-02 3:32PM EST | 500.00 | 34.79 | 24.10 | 31.90 | 0.00 | - | 6 | 53 | 42.14% |
| SAM240119C00510000 | 2023-02-06 2:05PM EST | 510.00 | 25.60 | 22.20 | 29.00 | -5.80 | -18.47% | 9 | 10 | 41.58% |
| SAM240119C00520000 | 2023-02-02 10:40AM EST | 520.00 | 26.00 | 19.00 | 27.00 | 0.00 | - | 1 | 8 | 41.55% |
| SAM240119C00530000 | 2023-01-12 1:19PM EST | 530.00 | 14.20 | 17.50 | 25.00 | 0.00 | - | 1 | 5 | 41.43% |
| SAM240119C00540000 | 2023-02-01 10:26AM EST | 540.00 | 16.80 | 15.00 | 23.00 | 0.00 | - | 1 | 3 | 41.20% |
| SAM240119C00550000 | 2023-02-01 2:08PM EST | 550.00 | 15.00 | 14.00 | 21.00 | 0.00 | - | 2 | 22 | 40.87% |
| SAM240119C00560000 | 2023-01-27 10:31AM EST | 560.00 | 10.00 | 11.50 | 19.00 | 0.00 | - | 3 | 6 | 40.44% |
| SAM240119C00570000 | 2022-11-17 10:31AM EST | 570.00 | 24.20 | 12.10 | 14.90 | 0.00 | - | 2 | 9 | 38.04% |
| SAM240119C00580000 | 2023-02-02 10:33AM EST | 580.00 | 12.90 | 9.60 | 15.80 | 0.00 | - | 1 | 11 | 39.91% |
| SAM240119C00590000 | 2022-11-25 12:41PM EST | 590.00 | 18.00 | 7.20 | 8.80 | 0.00 | - | 1 | 103 | 34.04% |
| SAM240119C00600000 | 2023-02-01 3:57PM EST | 600.00 | 8.50 | 6.10 | 12.70 | 0.00 | - | 11 | 36 | 39.05% |
| SAM240119C00610000 | 2022-12-30 11:06AM EST | 610.00 | 6.00 | 2.30 | 8.20 | 0.00 | - | 1 | 8 | 35.19% |
| SAM240119C00620000 | 2023-02-03 1:50PM EST | 620.00 | 7.00 | 4.50 | 12.00 | 0.00 | - | 3 | 12 | 40.24% |
| SAM240119C00630000 | 2022-12-05 2:31PM EST | 630.00 | 14.10 | 1.85 | 8.70 | 0.00 | - | 1 | 10 | 37.52% |
| SAM240119C00640000 | 2022-12-20 1:35PM EST | 640.00 | 5.90 | 2.10 | 6.40 | 0.00 | - | 2 | 3 | 35.44% |
| SAM240119C00650000 | 2022-10-27 2:54PM EST | 650.00 | 15.00 | 7.50 | 16.60 | 0.00 | - | 1 | 0 | 47.41% |
| SAM240119C00660000 | 2022-10-04 9:38AM EST | 660.00 | 11.10 | 8.40 | 16.50 | 0.00 | - | - | 1 | 48.19% |
| SAM240119C00670000 | 2022-11-18 12:03PM EST | 670.00 | 9.50 | 1.50 | 9.50 | 0.00 | - | 12 | 22 | 41.75% |
| SAM240119C00680000 | 2022-10-04 9:37AM EST | 680.00 | 10.00 | 6.10 | 14.80 | 0.00 | - | 1 | 10 | 48.24% |
| SAM240119C00700000 | 2023-01-12 9:49AM EST | 700.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 19 | 44.16% |
| SAM240119C00720000 | 2022-08-01 12:54PM EST | 720.00 | 13.28 | 6.70 | 11.80 | 0.00 | - | 100 | 102 | 48.18% |
| SAM240119C00740000 | 2023-02-02 12:40PM EST | 740.00 | 4.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.41% |
| SAM240119C00760000 | 2023-02-06 3:41PM EST | 760.00 | 2.94 | 0.00 | 4.60 | -0.25 | -7.84% | 1 | 4 | 40.94% |
| SAM240119C00780000 | 2023-02-02 3:29PM EST | 780.00 | 3.09 | 0.00 | 4.80 | 0.00 | - | 9 | 20 | 42.49% |
| SAM240119C00800000 | 2023-02-06 3:41PM EST | 800.00 | 2.84 | 0.05 | 7.80 | -0.13 | -4.38% | 1 | 249 | 48.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00150000 | 2023-02-06 11:19AM EST | 150.00 | 2.60 | 0.00 | 6.00 | -0.15 | -5.45% | 1 | 48 | 60.72% |
| SAM240119P00155000 | 2023-02-06 3:32PM EST | 155.00 | 2.25 | 1.85 | 6.10 | -0.25 | -10.00% | 21 | 41 | 62.54% |
| SAM240119P00160000 | 2022-06-30 12:11PM EST | 160.00 | 13.30 | 4.90 | 10.40 | 0.00 | - | - | 24 | 71.26% |
| SAM240119P00165000 | 2022-12-20 9:50AM EST | 165.00 | 6.25 | 0.00 | 6.90 | 0.00 | - | 1 | 16 | 56.99% |
| SAM240119P00170000 | 2023-01-05 9:50AM EST | 170.00 | 6.47 | 0.50 | 9.30 | 0.00 | - | - | 1 | 59.86% |
| SAM240119P00175000 | 2022-09-08 11:52AM EST | 175.00 | 11.00 | 8.00 | 16.00 | 0.00 | - | 3 | 4 | 74.33% |
| SAM240119P00180000 | 2022-06-13 12:16PM EST | 180.00 | 16.45 | 13.50 | 18.40 | 0.00 | - | - | 1 | 79.34% |
| SAM240119P00185000 | 2022-11-25 11:44AM EST | 185.00 | 7.55 | 4.00 | 12.00 | 0.00 | - | 1 | 5 | 62.07% |
| SAM240119P00190000 | 2022-11-25 11:44AM EST | 190.00 | 8.12 | 5.00 | 13.00 | 0.00 | - | 1 | 6 | 62.31% |
| SAM240119P00195000 | 2022-10-14 10:24AM EST | 195.00 | 12.50 | 4.80 | 13.00 | 0.00 | - | 1 | 2 | 60.27% |
| SAM240119P00200000 | 2023-01-17 3:19PM EST | 200.00 | 6.50 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 59.81% |
| SAM240119P00210000 | 2023-02-01 12:53PM EST | 210.00 | 5.00 | 2.20 | 7.20 | 0.00 | - | 4 | 10 | 51.77% |
| SAM240119P00220000 | 2023-02-01 9:32AM EST | 220.00 | 5.50 | 2.90 | 7.90 | 0.00 | - | 3 | 109 | 49.95% |
| SAM240119P00230000 | 2023-01-11 2:47PM EST | 230.00 | 13.50 | 3.00 | 11.00 | 0.00 | - | 1 | 11 | 52.00% |
| SAM240119P00240000 | 2022-10-03 11:25AM EST | 240.00 | 27.40 | 15.00 | 20.80 | 0.00 | - | 1 | 101 | 58.23% |
| SAM240119P00250000 | 2022-11-14 3:40PM EST | 250.00 | 18.25 | 18.20 | 20.40 | 0.00 | - | 1 | 86 | 56.46% |
| SAM240119P00260000 | 2022-12-20 11:07AM EST | 260.00 | 23.60 | 15.60 | 21.00 | 0.00 | - | 2 | 35 | 51.90% |
| SAM240119P00270000 | 2022-11-17 12:28PM EST | 270.00 | 24.20 | 21.50 | 31.00 | 0.00 | - | 1 | 5 | 57.15% |
| SAM240119P00280000 | 2023-01-25 11:39AM EST | 280.00 | 14.40 | 9.00 | 17.60 | 0.00 | - | 2 | 102 | 44.76% |
| SAM240119P00290000 | 2023-02-02 9:30AM EST | 290.00 | 14.02 | 12.00 | 20.00 | 0.00 | - | 1 | 227 | 44.18% |
| SAM240119P00300000 | 2023-02-02 1:51PM EST | 300.00 | 17.00 | 14.20 | 22.50 | +2.25 | +15.25% | 2 | 149 | 43.50% |
| SAM240119P00310000 | 2023-01-30 10:45AM EST | 310.00 | 22.20 | 18.50 | 25.00 | 0.00 | - | 2 | 4 | 42.65% |
| SAM240119P00320000 | 2023-02-02 12:14PM EST | 320.00 | 18.30 | 19.10 | 27.50 | 0.00 | - | 2 | 164 | 41.66% |
| SAM240119P00330000 | 2023-02-02 1:50PM EST | 330.00 | 20.75 | 23.10 | 30.40 | 0.00 | - | 6 | 67 | 40.85% |
| SAM240119P00340000 | 2023-01-23 3:04PM EST | 340.00 | 36.60 | 25.00 | 34.00 | 0.00 | - | 1 | 37 | 40.42% |
| SAM240119P00350000 | 2023-02-02 3:12PM EST | 350.00 | 27.00 | 30.00 | 37.50 | 0.00 | - | 2 | 460 | 39.75% |
| SAM240119P00360000 | 2023-02-02 3:45PM EST | 360.00 | 29.70 | 33.70 | 41.00 | 0.00 | - | 1 | 194 | 38.91% |
| SAM240119P00370000 | 2023-02-02 3:45PM EST | 370.00 | 33.20 | 36.00 | 45.00 | 0.00 | - | 1 | 40 | 38.27% |
| SAM240119P00380000 | 2023-01-24 2:50PM EST | 380.00 | 48.60 | 41.40 | 48.90 | 0.00 | - | 25 | 99 | 37.40% |
| SAM240119P00390000 | 2023-02-02 3:45PM EST | 390.00 | 40.50 | 46.00 | 53.30 | 0.00 | - | 1 | 70 | 36.70% |
| SAM240119P00400000 | 2023-02-03 2:37PM EST | 400.00 | 50.00 | 50.30 | 59.00 | 0.00 | - | 10 | 126 | 36.70% |
| SAM240119P00410000 | 2023-02-02 3:45PM EST | 410.00 | 48.70 | 54.00 | 63.50 | 0.00 | - | 1 | 18 | 35.73% |
| SAM240119P00420000 | 2023-02-02 3:46PM EST | 420.00 | 53.30 | 60.40 | 69.00 | 0.00 | - | 1 | 29 | 35.25% |
| SAM240119P00430000 | 2023-02-02 3:46PM EST | 430.00 | 58.30 | 65.80 | 74.00 | 0.00 | - | 1 | 23 | 34.28% |
| SAM240119P00440000 | 2023-02-02 3:46PM EST | 440.00 | 63.70 | 71.70 | 80.00 | 0.00 | - | 1 | 16 | 33.79% |
| SAM240119P00450000 | 2023-02-02 3:46PM EST | 450.00 | 69.00 | 77.80 | 86.00 | 0.00 | - | 1 | 10 | 33.12% |
| SAM240119P00460000 | 2022-11-14 12:52PM EST | 460.00 | 105.00 | 116.40 | 121.10 | 0.00 | - | 2 | 0 | 51.52% |
| SAM240119P00470000 | 2022-06-30 2:16PM EST | 470.00 | 177.50 | 123.60 | 129.20 | 0.00 | - | 2 | 36 | 50.29% |
| SAM240119P00480000 | 2021-11-10 1:41PM EST | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 37.06% |
| SAM240119P00490000 | 2023-02-06 3:03PM EST | 490.00 | 107.60 | 105.00 | 113.00 | -13.30 | -11.00% | 3 | 4 | 30.67% |
| SAM240119P00500000 | 2022-09-23 2:47PM EST | 500.00 | 191.60 | 126.30 | 133.30 | 0.00 | - | 1 | 22 | 39.70% |
| SAM240119P00520000 | 2022-01-27 1:19PM EST | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 56.83% |
| SAM240119P00530000 | 2022-10-03 2:59PM EST | 530.00 | 207.00 | 166.00 | 175.00 | 0.00 | - | 1 | 1 | 52.16% |
| SAM240119P00540000 | 2022-08-08 9:08AM EST | 540.00 | 172.97 | 208.20 | 215.30 | 0.00 | - | 1 | 0 | 71.34% |
| SAM240119P00550000 | 2022-05-11 2:38PM EST | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 84.07% |
| SAM240119P00560000 | 2022-10-13 10:22AM EST | 560.00 | 206.00 | 160.00 | 168.00 | 0.00 | - | - | 1 | 23.70% |
| SAM240119P00590000 | 2021-11-30 2:05PM EST | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00600000 | 2023-02-02 3:20PM EST | 600.00 | 183.48 | 200.50 | 210.00 | 0.00 | - | 1 | 1 | 30.34% |
| SAM240119P00610000 | 2022-11-08 11:06AM EST | 610.00 | 245.19 | 249.10 | 257.90 | 0.00 | - | 1 | 1 | 60.91% |
| SAM240119P00620000 | 2022-05-23 12:06PM EST | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 91.86% |
| SAM240119P00630000 | 2022-10-31 9:21AM EST | 630.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00640000 | 2022-05-24 1:28PM EST | 640.00 | 324.17 | 306.50 | 316.00 | 0.00 | - | 1 | 0 | 83.05% |
| SAM240119P00660000 | 2022-07-19 9:20AM EST | 660.00 | 322.00 | 278.70 | 287.00 | 0.00 | - | 1 | 1 | 53.19% |
| SAM240119P00670000 | 2021-11-08 10:03AM EST | 670.00 | 245.00 | 228.20 | 237.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00700000 | 2022-05-10 10:25AM EST | 700.00 | 355.00 | 362.50 | 375.00 | 0.00 | - | 1 | 4 | 87.26% |
| SAM240119P00740000 | 2022-01-28 12:34PM EST | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 57.54% |
| SAM240119P00760000 | 2021-11-19 10:29AM EST | 760.00 | 328.00 | 285.00 | 293.50 | 0.00 | - | 10 | 10 | 0.00% |
| SAM240119P00800000 | 2022-06-22 9:19AM EST | 800.00 | 490.00 | 454.00 | 464.00 | 0.00 | - | 2 | 0 | 88.82% |
© 2023 Yahoo. All rights reserved.
