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
38,724.83 +1,048.43 (+2.78%) 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:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240315C00170000 | 2023-07-28 8:45AM EST | 170.00 | 204.00 | 188.00 | 197.00 | 0.00 | - | 1 | 1 | 106.49% |
| SAM240315C00190000 | 2023-08-24 11:28AM EST | 190.00 | 178.95 | 191.00 | 199.00 | 0.00 | - | 1 | 1 | 159.89% |
| SAM240315C00200000 | 2023-08-08 1:44PM EST | 200.00 | 175.00 | 170.50 | 180.00 | 0.00 | - | - | 6 | 125.71% |
| SAM240315C00240000 | 2023-10-05 8:43AM EST | 240.00 | 146.60 | 103.50 | 109.90 | 0.00 | - | 10 | 11 | 0.00% |
| SAM240315C00290000 | 2023-10-05 10:09AM EST | 290.00 | 94.28 | 61.20 | 67.00 | 0.00 | - | 1 | 0 | 23.52% |
| SAM240315C00300000 | 2023-11-15 12:49PM EST | 300.00 | 61.10 | 63.80 | 70.20 | 0.00 | - | 1 | 8 | 50.30% |
| SAM240315C00310000 | 2023-11-30 3:59PM EST | 310.00 | 58.40 | 56.10 | 61.10 | 0.00 | - | 1 | 1 | 46.37% |
| SAM240315C00320000 | 2023-11-22 11:54AM EST | 320.00 | 38.90 | 47.40 | 52.80 | 0.00 | - | 8 | 4 | 43.51% |
| SAM240315C00330000 | 2023-11-30 11:17AM EST | 330.00 | 40.04 | 40.90 | 47.20 | 0.00 | - | 2 | 13 | 44.19% |
| SAM240315C00340000 | 2023-11-28 11:34AM EST | 340.00 | 31.59 | 33.80 | 38.00 | 0.00 | - | 30 | 4 | 39.17% |
| SAM240315C00350000 | 2023-11-28 1:57PM EST | 350.00 | 24.25 | 29.00 | 32.50 | 0.00 | - | 21 | 43 | 38.74% |
| SAM240315C00360000 | 2023-11-29 10:19AM EST | 360.00 | 20.60 | 24.90 | 25.80 | 0.00 | - | 2 | 22 | 36.05% |
| SAM240315C00370000 | 2023-11-28 10:01AM EST | 370.00 | 14.72 | 20.40 | 20.90 | 0.00 | - | 1 | 13 | 35.02% |
| SAM240315C00380000 | 2023-11-30 10:40AM EST | 380.00 | 13.11 | 16.10 | 16.80 | 0.00 | - | 1 | 8 | 34.30% |
| SAM240315C00390000 | 2023-11-30 2:40PM EST | 390.00 | 12.30 | 12.60 | 13.20 | 0.00 | - | 5 | 18 | 33.50% |
| SAM240315C00400000 | 2023-11-30 10:37AM EST | 400.00 | 7.70 | 9.80 | 10.40 | 0.00 | - | 1 | 41 | 33.09% |
| SAM240315C00410000 | 2023-11-28 10:17AM EST | 410.00 | 4.70 | 7.50 | 8.20 | 0.00 | - | 21 | 43 | 32.90% |
| SAM240315C00420000 | 2023-11-29 10:45AM EST | 420.00 | 3.80 | 4.30 | 6.30 | 0.00 | - | 1 | 23 | 32.54% |
| SAM240315C00430000 | 2023-12-01 2:54PM EST | 430.00 | 4.40 | 3.50 | 4.70 | +2.20 | +100.00% | 4 | 41 | 32.04% |
| SAM240315C00440000 | 2023-12-01 2:46PM EST | 440.00 | 3.10 | 2.40 | 3.60 | +1.10 | +55.00% | 4 | 46 | 31.96% |
| SAM240315C00450000 | 2023-11-29 10:06AM EST | 450.00 | 1.44 | 2.45 | 3.70 | 0.00 | - | 1 | 19 | 34.54% |
| SAM240315C00460000 | 2023-11-17 2:13PM EST | 460.00 | 1.25 | 1.85 | 2.75 | 0.00 | - | 1 | 2 | 34.07% |
| SAM240315C00470000 | 2023-11-02 2:29PM EST | 470.00 | 1.45 | 1.35 | 2.35 | 0.00 | - | 2 | 13 | 34.82% |
| SAM240315C00480000 | 2023-11-30 10:31AM EST | 480.00 | 0.55 | 0.90 | 3.50 | 0.00 | - | 1 | 8 | 40.40% |
| SAM240315C00490000 | 2023-10-31 2:53PM EST | 490.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 45.44% |
| SAM240315C00500000 | 2023-11-17 1:37PM EST | 500.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 47.96% |
| SAM240315C00520000 | 2023-10-30 1:12PM EST | 520.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 44.47% |
| SAM240315C00540000 | 2023-11-06 1:37PM EST | 540.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 45.65% |
| SAM240315C00560000 | 2023-11-01 9:17AM EST | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SAM240315C00580000 | 2023-11-22 9:30AM EST | 580.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 39.33% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240315P00160000 | 2023-10-27 12:01PM EST | 160.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 77.00% |
| SAM240315P00165000 | 2023-09-14 8:32AM EST | 165.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.38% |
| SAM240315P00170000 | 2023-11-09 1:28PM EST | 170.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 81.34% |
| SAM240315P00175000 | 2023-11-10 2:20PM EST | 175.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 77.73% |
| SAM240315P00180000 | 2023-11-16 11:07AM EST | 180.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 63.97% |
| SAM240315P00185000 | 2023-11-24 10:45AM EST | 185.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 74.56% |
| SAM240315P00190000 | 2023-11-29 12:04PM EST | 190.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 21 | 71.92% |
| SAM240315P00195000 | 2023-11-16 11:57AM EST | 195.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 70.33% |
| SAM240315P00200000 | 2023-11-27 1:02PM EST | 200.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 20 | 67.79% |
| SAM240315P00210000 | 2023-11-27 10:45AM EST | 210.00 | 0.60 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 63.46% |
| SAM240315P00220000 | 2023-08-30 2:16PM EST | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 58.47% |
| SAM240315P00230000 | 2023-10-06 12:24PM EST | 230.00 | 1.97 | 1.50 | 2.25 | 0.00 | - | 25 | 31 | 51.11% |
| SAM240315P00240000 | 2023-11-03 2:02PM EST | 240.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.17% |
| SAM240315P00250000 | 2023-11-30 10:21AM EST | 250.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 54.38% |
| SAM240315P00260000 | 2023-11-29 12:19PM EST | 260.00 | 2.25 | 1.25 | 2.75 | 0.00 | - | 1 | 48 | 42.71% |
| SAM240315P00270000 | 2023-11-30 12:21PM EST | 270.00 | 2.60 | 2.15 | 2.90 | 0.00 | - | 5 | 139 | 39.18% |
| SAM240315P00280000 | 2023-11-30 12:08PM EST | 280.00 | 3.40 | 3.10 | 4.90 | 0.00 | - | 8 | 66 | 41.05% |
| SAM240315P00290000 | 2023-11-30 12:21PM EST | 290.00 | 4.60 | 3.30 | 5.20 | 0.00 | - | 6 | 44 | 37.43% |
| SAM240315P00300000 | 2023-11-29 2:09PM EST | 300.00 | 6.90 | 4.80 | 6.00 | 0.00 | - | 1 | 31 | 34.84% |
| SAM240315P00310000 | 2023-12-01 3:40PM EST | 310.00 | 7.70 | 6.90 | 8.00 | -1.80 | -18.95% | 1 | 12 | 34.24% |
| SAM240315P00320000 | 2023-12-01 1:20PM EST | 320.00 | 9.70 | 9.40 | 9.80 | -2.10 | -17.80% | 16 | 12 | 32.52% |
| SAM240315P00330000 | 2023-11-29 3:28PM EST | 330.00 | 15.00 | 12.10 | 12.50 | 0.00 | - | 1 | 13 | 31.59% |
| SAM240315P00340000 | 2023-11-30 2:35PM EST | 340.00 | 16.10 | 15.30 | 15.90 | 0.00 | - | 1 | 13 | 30.86% |
| SAM240315P00350000 | 2023-12-01 12:31PM EST | 350.00 | 19.90 | 19.20 | 19.80 | -3.50 | -14.96% | 1 | 311 | 29.97% |
| SAM240315P00360000 | 2023-12-01 12:31PM EST | 360.00 | 24.40 | 23.70 | 24.30 | -1.60 | -6.15% | 1 | 10 | 29.00% |
| SAM240315P00370000 | 2023-10-25 11:18AM EST | 370.00 | 29.10 | 33.30 | 37.50 | 0.00 | - | 1 | 0 | 38.56% |
| SAM240315P00380000 | 2023-12-01 2:12PM EST | 380.00 | 35.30 | 32.80 | 36.50 | -18.05 | -33.83% | 2 | 1 | 28.56% |
| SAM240315P00390000 | 2023-10-26 11:53AM EST | 390.00 | 45.20 | 49.30 | 55.70 | 0.00 | - | - | 0 | 45.35% |
| SAM240315P00400000 | 2023-10-26 11:05AM EST | 400.00 | 48.70 | 57.90 | 62.50 | 0.00 | - | - | 0 | 44.97% |
| SAM240315P00460000 | 2023-08-14 12:27PM EST | 460.00 | 100.50 | 85.00 | 88.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.