Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,868.17 -634.32 (-1.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00270000 | 2024-04-26 9:34AM EDT | 270.00 | 38.00 | 22.80 | 27.30 | +6.50 | +20.63% | 2 | 8 | 37.85% |
| SAM240719C00280000 | 2024-04-18 10:55AM EDT | 280.00 | 23.75 | 16.10 | 18.20 | 0.00 | - | 3 | 4 | 30.73% |
| SAM240719C00290000 | 2024-04-25 12:28PM EDT | 290.00 | 19.30 | 11.70 | 13.10 | 0.00 | - | 1 | 3 | 29.69% |
| SAM240719C00300000 | 2024-04-26 2:11PM EDT | 300.00 | 8.90 | 7.30 | 11.90 | -6.40 | -41.83% | 4 | 22 | 34.34% |
| SAM240719C00310000 | 2024-04-26 9:51AM EDT | 310.00 | 9.20 | 4.10 | 6.20 | -3.85 | -29.50% | 2 | 20 | 28.57% |
| SAM240719C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 6.85 | 2.25 | 4.40 | -1.36 | -16.57% | 3 | 40 | 29.07% |
| SAM240719C00330000 | 2024-04-26 10:11AM EDT | 330.00 | 4.90 | 1.15 | 2.65 | -1.35 | -21.60% | 1 | 45 | 28.14% |
| SAM240719C00340000 | 2024-04-26 3:28PM EDT | 340.00 | 1.58 | 1.05 | 2.85 | -2.43 | -60.60% | 3 | 30 | 32.45% |
| SAM240719C00350000 | 2024-04-26 9:41AM EDT | 350.00 | 3.36 | 0.50 | 3.20 | -1.09 | -24.49% | 17 | 19 | 37.10% |
| SAM240719C00360000 | 2024-04-26 11:14AM EDT | 360.00 | 1.79 | 0.00 | 3.10 | -1.01 | -36.07% | 5 | 6 | 40.05% |
| SAM240719C00370000 | 2024-03-18 10:44AM EDT | 370.00 | 4.26 | 0.75 | 6.00 | 0.00 | - | 5 | 5 | 52.49% |
| SAM240719C00380000 | 2024-04-02 1:45PM EDT | 380.00 | 2.67 | 0.00 | 4.70 | 0.00 | - | 1 | 22 | 51.77% |
| SAM240719C00390000 | 2024-02-27 2:01PM EDT | 390.00 | 23.67 | 0.05 | 7.30 | 0.00 | - | 35 | 39 | 51.20% |
| SAM240719C00400000 | 2024-03-21 11:13AM EDT | 400.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 43.93% |
| SAM240719C00410000 | 2024-03-05 11:06AM EDT | 410.00 | 2.50 | 0.25 | 1.75 | 0.00 | - | 2 | 3 | 47.79% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 71.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.39% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 4.40 | 0.00 | - | - | 3 | 56.19% |
| SAM240719P00230000 | 2024-04-04 2:05PM EDT | 230.00 | 1.90 | 0.55 | 3.80 | 0.00 | - | 101 | 101 | 41.25% |
| SAM240719P00240000 | 2024-04-16 10:06AM EDT | 240.00 | 5.95 | 1.05 | 4.70 | 0.00 | - | 1 | 27 | 38.03% |
| SAM240719P00250000 | 2024-04-15 3:49PM EDT | 250.00 | 1.50 | 1.80 | 3.40 | -6.00 | -80.00% | 1 | 3 | 28.00% |
| SAM240719P00260000 | 2024-04-25 3:44PM EDT | 260.00 | 6.85 | 3.50 | 7.30 | 0.00 | - | 32 | 43 | 31.50% |
| SAM240719P00270000 | 2024-04-26 9:51AM EDT | 270.00 | 2.96 | 5.80 | 8.60 | -6.14 | -67.47% | 1 | 37 | 26.92% |
| SAM240719P00280000 | 2024-04-26 9:51AM EDT | 280.00 | 5.06 | 10.00 | 11.20 | -8.53 | -62.77% | 1 | 66 | 23.65% |
| SAM240719P00290000 | 2024-04-26 9:34AM EDT | 290.00 | 10.70 | 15.10 | 16.30 | -7.58 | -41.47% | 7 | 76 | 23.01% |
| SAM240719P00300000 | 2024-04-26 10:48AM EDT | 300.00 | 15.40 | 19.20 | 25.00 | -8.11 | -34.50% | 8 | 49 | 27.17% |
| SAM240719P00310000 | 2024-04-25 12:26PM EDT | 310.00 | 19.50 | 26.50 | 31.20 | -10.77 | -35.58% | 1 | 30 | 24.48% |
| SAM240719P00320000 | 2024-04-25 1:31PM EDT | 320.00 | 38.72 | 33.70 | 40.00 | 0.00 | - | 20 | 32 | 25.88% |
| SAM240719P00330000 | 2024-04-25 1:04PM EDT | 330.00 | 46.10 | 43.10 | 50.40 | 0.00 | - | 98 | 46 | 31.07% |
| SAM240719P00340000 | 2024-04-25 1:04PM EDT | 340.00 | 55.13 | 53.30 | 60.60 | 0.00 | - | 56 | 31 | 35.48% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 62.10 | 70.90 | 0.00 | - | 15 | 1 | 40.01% |
© 2024 Yahoo. All rights reserved.