Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,833.53 +39.15 (+0.10%) CMC Crypto 200
802.76 +11.20 (+1.41%)
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 | 2023-10-25 12:14PM EST | 150.00 | 229.10 | 188.00 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119C00200000 | 2023-11-28 3:28PM EST | 200.00 | 145.40 | 153.00 | 162.00 | 0.00 | - | 1 | 7 | 89.97% |
| SAM240119C00220000 | 2023-11-30 2:05PM EST | 220.00 | 134.80 | 133.00 | 142.00 | 0.00 | - | 2 | 1 | 76.98% |
| SAM240119C00230000 | 2023-11-30 1:43PM EST | 230.00 | 124.90 | 123.00 | 132.00 | 0.00 | - | 1 | 6 | 70.87% |
| SAM240119C00240000 | 2023-11-30 1:22PM EST | 240.00 | 114.50 | 113.50 | 122.50 | 0.00 | - | 1 | 2 | 69.28% |
| SAM240119C00250000 | 2023-11-30 1:19PM EST | 250.00 | 103.60 | 103.50 | 112.60 | 0.00 | - | 1 | 16 | 63.67% |
| SAM240119C00260000 | 2023-11-30 1:17PM EST | 260.00 | 94.40 | 93.50 | 102.70 | 0.00 | - | 1 | 7 | 58.22% |
| SAM240119C00270000 | 2023-11-30 3:02PM EST | 270.00 | 86.40 | 83.50 | 92.60 | 0.00 | - | 2 | 6 | 52.22% |
| SAM240119C00280000 | 2023-07-28 9:17AM EST | 280.00 | 104.50 | 84.50 | 89.80 | 0.00 | - | 1 | 2 | 81.19% |
| SAM240119C00290000 | 2023-07-28 10:19AM EST | 290.00 | 94.86 | 76.00 | 82.50 | 0.00 | - | 1 | 11 | 79.42% |
| SAM240119C00300000 | 2023-10-27 8:34AM EST | 300.00 | 57.00 | 41.00 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119C00310000 | 2023-11-21 11:27AM EST | 310.00 | 37.60 | 45.00 | 54.20 | 0.00 | - | 5 | 15 | 50.64% |
| SAM240119C00320000 | 2023-11-28 2:47PM EST | 320.00 | 29.80 | 39.10 | 41.70 | 0.00 | - | 2 | 25 | 36.99% |
| SAM240119C00330000 | 2023-11-30 11:16AM EST | 330.00 | 28.17 | 31.90 | 33.90 | 0.00 | - | 2 | 26 | 35.76% |
| SAM240119C00340000 | 2023-11-28 3:53PM EST | 340.00 | 15.80 | 24.10 | 25.70 | 0.00 | - | 2 | 51 | 32.29% |
| SAM240119C00350000 | 2023-11-29 3:55PM EST | 350.00 | 17.50 | 17.60 | 18.10 | +6.81 | +63.70% | 2 | 254 | 28.80% |
| SAM240119C00360000 | 2023-12-01 10:10AM EST | 360.00 | 11.85 | 12.00 | 12.50 | +1.95 | +19.70% | 4 | 42 | 27.47% |
| SAM240119C00370000 | 2023-12-01 1:50PM EST | 370.00 | 7.80 | 7.60 | 8.20 | +0.80 | +11.43% | 4 | 101 | 26.53% |
| SAM240119C00380000 | 2023-12-01 11:21AM EST | 380.00 | 4.10 | 4.50 | 5.20 | -0.64 | -13.50% | 4 | 103 | 26.10% |
| SAM240119C00390000 | 2023-11-30 3:16PM EST | 390.00 | 2.74 | 2.55 | 3.30 | 0.00 | - | 10 | 42 | 26.23% |
| SAM240119C00400000 | 2023-11-30 12:56PM EST | 400.00 | 1.57 | 1.40 | 2.20 | +0.52 | +49.52% | 2 | 275 | 27.00% |
| SAM240119C00410000 | 2023-11-17 2:13PM EST | 410.00 | 0.60 | 0.70 | 1.40 | 0.00 | - | 1 | 64 | 27.44% |
| SAM240119C00420000 | 2023-11-17 1:21PM EST | 420.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 1 | 189 | 25.83% |
| SAM240119C00430000 | 2023-11-15 10:22AM EST | 430.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 4 | 36 | 47.46% |
| SAM240119C00440000 | 2023-10-25 1:11PM EST | 440.00 | 7.20 | 0.00 | 1.90 | 0.00 | - | 25 | 0 | 39.87% |
| SAM240119C00450000 | 2023-10-25 1:12PM EST | 450.00 | 5.60 | 0.00 | 1.95 | 0.00 | - | 13 | 0 | 43.23% |
| SAM240119C00460000 | 2023-10-27 9:12AM EST | 460.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 56.35% |
| SAM240119C00470000 | 2023-10-30 9:53AM EST | 470.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 58 | 43.69% |
| SAM240119C00480000 | 2023-11-16 2:40PM EST | 480.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 25 | 44.62% |
| SAM240119C00490000 | 2023-10-31 2:30PM EST | 490.00 | 2.41 | 0.00 | 4.60 | 0.00 | - | 1 | 32 | 56.54% |
| SAM240119C00500000 | 2023-11-20 11:53AM EST | 500.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 45.63% |
| SAM240119C00510000 | 2023-10-25 1:19PM EST | 510.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 62.34% |
| SAM240119C00520000 | 2023-10-25 1:12PM EST | 520.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 64.84% |
| SAM240119C00530000 | 2023-10-20 11:41AM EST | 530.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 67.29% |
| SAM240119C00540000 | 2023-10-19 10:42AM EST | 540.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 69.65% |
| SAM240119C00550000 | 2023-10-20 1:03PM EST | 550.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 71.96% |
| SAM240119C00560000 | 2023-10-26 10:20AM EST | 560.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 74.21% |
| SAM240119C00570000 | 2023-10-25 8:47AM EST | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM240119C00580000 | 2023-10-25 1:43PM EST | 580.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 52.25% |
| SAM240119C00590000 | 2023-10-23 9:28AM EST | 590.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| SAM240119C00600000 | 2023-11-07 9:39AM EST | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 34 | 82.65% |
| SAM240119C00610000 | 2023-10-12 10:01AM EST | 610.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 63.40% |
| SAM240119C00620000 | 2023-02-03 1:50PM EST | 620.00 | 7.00 | 0.05 | 9.60 | 0.00 | - | 3 | 12 | 99.96% |
| SAM240119C00630000 | 2023-05-15 1:25PM EST | 630.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 88.48% |
| SAM240119C00640000 | 2023-10-09 12:39PM EST | 640.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 90.34% |
| SAM240119C00650000 | 2023-03-28 8:30AM EST | 650.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 92.16% |
| SAM240119C00660000 | 2022-10-04 9:38AM EST | 660.00 | 11.10 | 8.40 | 16.50 | 0.00 | - | - | 1 | 136.59% |
| SAM240119C00670000 | 2023-03-29 11:19AM EST | 670.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 95.70% |
| SAM240119C00680000 | 2023-07-28 2:40PM EST | 680.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 19 | 29 | 70.51% |
| SAM240119C00700000 | 2023-07-28 2:40PM EST | 700.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 19 | 71 | 66.50% |
| SAM240119C00720000 | 2023-07-03 10:05AM EST | 720.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 72.85% |
| SAM240119C00740000 | 2023-10-17 11:47AM EST | 740.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 74.12% |
| SAM240119C00760000 | 2023-10-17 12:26PM EST | 760.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 76.47% |
| SAM240119C00780000 | 2023-10-17 11:48AM EST | 780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 71.09% |
| SAM240119C00800000 | 2023-11-16 3:41PM EST | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 246 | 69.14% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00150000 | 2023-10-20 12:44PM EST | 150.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 131 | 95.51% |
| SAM240119P00155000 | 2023-07-20 1:17PM EST | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 73 | 102.25% |
| SAM240119P00160000 | 2023-10-25 12:33PM EST | 160.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 15 | 0 | 92.77% |
| SAM240119P00165000 | 2023-05-15 2:56PM EST | 165.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 1 | 20 | 129.08% |
| SAM240119P00170000 | 2023-05-15 2:53PM EST | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.12% |
| SAM240119P00175000 | 2023-08-02 10:23AM EST | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 119.85% |
| SAM240119P00180000 | 2023-07-26 8:30AM EST | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| SAM240119P00185000 | 2023-11-20 3:00PM EST | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 111.67% |
| SAM240119P00190000 | 2023-07-26 8:30AM EST | 190.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| SAM240119P00195000 | 2023-09-21 10:34AM EST | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 103.89% |
| SAM240119P00200000 | 2023-11-20 3:18PM EST | 200.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 4 | 26 | 73.88% |
| SAM240119P00210000 | 2023-11-30 3:19PM EST | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 32 | 51 | 92.92% |
| SAM240119P00220000 | 2023-11-17 10:27AM EST | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 117 | 58.35% |
| SAM240119P00230000 | 2023-11-27 10:02AM EST | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 50.10% |
| SAM240119P00240000 | 2023-11-22 10:05AM EST | 240.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 102 | 57.81% |
| SAM240119P00250000 | 2023-11-29 11:02AM EST | 250.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 85 | 66.08% |
| SAM240119P00260000 | 2023-11-30 10:15AM EST | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 60.73% |
| SAM240119P00270000 | 2023-11-16 12:01PM EST | 270.00 | 0.90 | 0.10 | 5.30 | 0.00 | - | 1 | 48 | 56.56% |
| SAM240119P00280000 | 2023-11-03 9:19AM EST | 280.00 | 0.50 | 0.00 | 4.80 | -1.40 | -73.68% | 1 | 151 | 59.98% |
| SAM240119P00290000 | 2023-11-24 10:16AM EST | 290.00 | 1.30 | 0.10 | 5.60 | 0.00 | - | 1 | 271 | 56.46% |
| SAM240119P00300000 | 2023-11-30 9:50AM EST | 300.00 | 1.27 | 0.90 | 1.10 | 0.00 | - | 3 | 246 | 31.23% |
| SAM240119P00310000 | 2023-11-17 3:24PM EST | 310.00 | 3.80 | 1.45 | 2.65 | 0.00 | - | 2 | 143 | 33.55% |
| SAM240119P00320000 | 2023-11-30 10:37AM EST | 320.00 | 2.86 | 2.35 | 3.40 | -0.44 | -13.33% | 11 | 321 | 30.47% |
| SAM240119P00330000 | 2023-12-01 12:16PM EST | 330.00 | 4.30 | 3.70 | 4.10 | +0.20 | +4.88% | 22 | 112 | 26.47% |
| SAM240119P00340000 | 2023-11-30 3:17PM EST | 340.00 | 6.50 | 5.90 | 6.40 | 0.00 | - | 8 | 49 | 25.33% |
| SAM240119P00350000 | 2023-12-01 1:57PM EST | 350.00 | 9.40 | 9.00 | 9.50 | -1.00 | -9.62% | 4 | 395 | 23.86% |
| SAM240119P00360000 | 2023-12-01 9:36AM EST | 360.00 | 13.90 | 13.40 | 13.90 | -1.20 | -7.95% | 1 | 252 | 22.64% |
| SAM240119P00370000 | 2023-10-26 12:03PM EST | 370.00 | 26.97 | 26.40 | 33.20 | 0.00 | - | 2 | 0 | 48.40% |
| SAM240119P00380000 | 2023-11-29 10:28AM EST | 380.00 | 33.20 | 23.40 | 28.60 | 0.00 | - | 2 | 85 | 24.90% |
| SAM240119P00390000 | 2023-10-26 11:17AM EST | 390.00 | 36.30 | 44.50 | 54.00 | 0.00 | - | 2 | 0 | 53.71% |
| SAM240119P00400000 | 2023-10-19 12:37PM EST | 400.00 | 39.40 | 55.00 | 64.00 | 0.00 | - | 1 | 1 | 59.92% |
| SAM240119P00410000 | 2023-05-09 1:15PM EST | 410.00 | 104.86 | 76.10 | 82.90 | 0.00 | - | 5 | 18 | 85.85% |
| SAM240119P00420000 | 2023-09-25 10:31AM EST | 420.00 | 47.50 | 53.70 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00430000 | 2023-02-02 3:46PM EST | 430.00 | 58.30 | 110.00 | 118.50 | 0.00 | - | 1 | 23 | 125.55% |
| SAM240119P00440000 | 2023-02-02 3:46PM EST | 440.00 | 63.70 | 118.50 | 127.00 | 0.00 | - | 1 | 16 | 127.58% |
| SAM240119P00450000 | 2023-07-27 8:33AM EST | 450.00 | 133.00 | 91.60 | 98.40 | 0.00 | - | 1 | 1 | 53.69% |
| SAM240119P00460000 | 2023-03-01 3:59PM EST | 460.00 | 143.39 | 128.00 | 135.20 | 0.00 | - | 2 | 9 | 114.22% |
| SAM240119P00470000 | 2023-03-01 3:59PM EST | 470.00 | 152.22 | 138.00 | 144.60 | 0.00 | - | 2 | 0 | 117.79% |
| SAM240119P00480000 | 2021-11-10 1:41PM EST | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240119P00490000 | 2023-02-06 3:03PM EST | 490.00 | 107.60 | 156.50 | 166.50 | 0.00 | - | 3 | 0 | 126.12% |
| SAM240119P00500000 | 2022-09-23 2:47PM EST | 500.00 | 191.60 | 126.30 | 133.30 | 0.00 | - | 1 | 22 | 0.00% |
| SAM240119P00520000 | 2022-01-27 1:19PM EST | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 94.18% |
| SAM240119P00530000 | 2022-10-03 2:59PM EST | 530.00 | 207.00 | 166.00 | 175.00 | 0.00 | - | 1 | 1 | 58.03% |
| SAM240119P00540000 | 2022-08-08 9:08AM EST | 540.00 | 172.97 | 208.20 | 215.30 | 0.00 | - | 1 | 0 | 144.16% |
| SAM240119P00550000 | 2022-05-11 2:38PM EST | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 183.95% |
| SAM240119P00560000 | 2022-10-13 10:22AM EST | 560.00 | 206.00 | 160.00 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 276.00 | 286.00 | 0.00 | - | 1 | 0 | 182.22% |
| SAM240119P00610000 | 2022-11-08 11:06AM EST | 610.00 | 245.19 | 249.10 | 257.90 | 0.00 | - | 1 | 1 | 93.86% |
| SAM240119P00620000 | 2022-05-23 12:06PM EST | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 202.39% |
| 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 | 171.16% |
| SAM240119P00660000 | 2022-07-19 9:20AM EST | 660.00 | 322.00 | 278.70 | 287.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 178.97% |
| SAM240119P00740000 | 2022-01-28 12:34PM EST | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 0.00% |
| 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 | 171.39% |
© 2023 Yahoo. All rights reserved.