Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,471.58 -546.41 (-2.73%) CMC Crypto 200
444.21 -10.82 (-2.38%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221021C00290000 | 2022-09-30 11:28AM EDT | 290.00 | 49.80 | 51.60 | 57.10 | 0.00 | - | 1 | 1 | 77.03% |
| SAM221021C00300000 | 2022-09-23 12:30PM EDT | 300.00 | 26.20 | 44.60 | 48.60 | 0.00 | - | 1 | 1 | 78.32% |
| SAM221021C00310000 | 2022-10-06 10:54AM EDT | 310.00 | 39.01 | 37.80 | 40.40 | 0.00 | - | 1 | 25 | 77.42% |
| SAM221021C00320000 | 2022-10-05 12:59PM EDT | 320.00 | 28.90 | 30.50 | 31.60 | 0.00 | - | 1 | 40 | 71.55% |
| SAM221021C00330000 | 2022-10-07 11:16AM EDT | 330.00 | 25.70 | 24.00 | 25.00 | -2.01 | -7.25% | 3 | 230 | 69.39% |
| SAM221021C00340000 | 2022-10-07 12:32PM EDT | 340.00 | 18.50 | 18.30 | 19.50 | -2.80 | -13.15% | 2 | 134 | 67.86% |
| SAM221021C00350000 | 2022-10-07 11:23AM EDT | 350.00 | 14.30 | 13.50 | 14.50 | -2.70 | -15.88% | 2 | 637 | 65.84% |
| SAM221021C00360000 | 2022-10-07 1:20PM EDT | 360.00 | 10.20 | 8.90 | 11.00 | -2.40 | -19.05% | 3 | 200 | 63.81% |
| SAM221021C00370000 | 2022-10-07 10:05AM EDT | 370.00 | 7.20 | 6.50 | 8.20 | -0.80 | -10.00% | 1 | 198 | 64.40% |
| SAM221021C00380000 | 2022-10-06 11:45AM EDT | 380.00 | 6.00 | 3.80 | 6.10 | 0.00 | - | 10 | 116 | 62.96% |
| SAM221021C00390000 | 2022-10-06 2:15PM EDT | 390.00 | 4.50 | 3.10 | 5.00 | -0.44 | -8.91% | 1 | 127 | 66.61% |
| SAM221021C00400000 | 2022-10-06 3:50PM EDT | 400.00 | 3.50 | 0.85 | 4.10 | 0.00 | - | 5 | 125 | 64.10% |
| SAM221021C00410000 | 2022-10-06 12:32PM EDT | 410.00 | 2.40 | 0.50 | 4.40 | 0.00 | - | 1 | 77 | 70.68% |
| SAM221021C00420000 | 2022-10-06 3:31PM EDT | 420.00 | 1.55 | 0.05 | 4.50 | 0.00 | - | 5 | 74 | 75.66% |
| SAM221021C00430000 | 2022-09-23 12:03PM EDT | 430.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 82.81% |
| SAM221021C00440000 | 2022-10-07 1:46PM EDT | 440.00 | 0.50 | 0.25 | 1.50 | -0.34 | -40.48% | 1 | 38 | 71.68% |
| SAM221021C00450000 | 2022-10-06 3:41PM EDT | 450.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 70.70% |
| SAM221021C00460000 | 2022-09-26 10:09AM EDT | 460.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 12 | 99.24% |
| SAM221021C00470000 | 2022-09-21 1:50PM EDT | 470.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 104.47% |
| SAM221021C00480000 | 2022-09-22 2:41PM EDT | 480.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 110.01% |
| SAM221021C00490000 | 2022-09-22 2:42PM EDT | 490.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 114.89% |
| SAM221021C00500000 | 2022-09-22 2:42PM EDT | 500.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 4 | 118.02% |
| SAM221021C00510000 | 2022-09-22 2:43PM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 124.23% |
| SAM221021C00520000 | 2022-09-22 2:43PM EDT | 520.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 128.69% |
| SAM221021C00530000 | 2022-09-22 2:43PM EDT | 530.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.03% |
| SAM221021C00540000 | 2022-09-21 2:31PM EDT | 540.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.26% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221021P00175000 | 2022-09-12 2:56PM EDT | 175.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 123.83% |
| SAM221021P00185000 | 2022-09-26 2:05PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 114.06% |
| SAM221021P00190000 | 2022-10-06 2:29PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAM221021P00195000 | 2022-10-07 1:24PM EDT | 195.00 | 0.06 | 0.05 | 0.00 | -0.01 | -14.29% | 10 | 344 | 94.53% |
| SAM221021P00200000 | 2022-10-07 12:12PM EDT | 200.00 | 0.10 | 0.05 | 2.10 | +0.05 | +100.00% | 2 | 130 | 145.41% |
| SAM221021P00210000 | 2022-10-07 12:12PM EDT | 210.00 | 0.18 | 0.00 | 0.20 | -0.85 | -82.52% | 3 | 1 | 94.92% |
| SAM221021P00220000 | 2022-10-07 12:48PM EDT | 220.00 | 0.30 | 0.00 | 0.40 | +0.15 | +100.00% | 2 | 20 | 94.34% |
| SAM221021P00230000 | 2022-09-29 12:44PM EDT | 230.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | - | 2 | 90.63% |
| SAM221021P00240000 | 2022-09-15 2:45PM EDT | 240.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 10 | 17 | 85.50% |
| SAM221021P00250000 | 2022-09-19 10:15AM EDT | 250.00 | 2.90 | 0.20 | 4.60 | 0.00 | - | 1 | 10 | 109.40% |
| SAM221021P00260000 | 2022-10-05 1:38PM EDT | 260.00 | 1.50 | 0.25 | 4.80 | 0.00 | - | 1 | 53 | 99.60% |
| SAM221021P00270000 | 2022-09-29 12:06PM EDT | 270.00 | 4.00 | 0.35 | 3.40 | 0.00 | - | 1 | 41 | 82.13% |
| SAM221021P00280000 | 2022-10-04 11:30AM EDT | 280.00 | 2.85 | 0.20 | 4.40 | 0.00 | - | 2 | 150 | 75.95% |
| SAM221021P00290000 | 2022-10-07 11:41AM EDT | 290.00 | 3.30 | 3.50 | 4.70 | 0.00 | - | 1 | 88 | 78.55% |
| SAM221021P00300000 | 2022-10-06 1:22PM EDT | 300.00 | 4.25 | 4.10 | 6.50 | 0.00 | - | 14 | 83 | 73.88% |
| SAM221021P00310000 | 2022-10-06 10:31AM EDT | 310.00 | 6.90 | 6.70 | 8.90 | 0.00 | - | 3 | 93 | 73.65% |
| SAM221021P00320000 | 2022-10-07 10:06AM EDT | 320.00 | 9.50 | 9.60 | 10.10 | +1.60 | +20.25% | 1 | 209 | 68.58% |
| SAM221021P00330000 | 2022-10-07 12:05PM EDT | 330.00 | 12.30 | 12.80 | 13.60 | +1.20 | +10.81% | 2 | 399 | 66.28% |
| SAM221021P00340000 | 2022-10-07 12:48PM EDT | 340.00 | 18.00 | 17.00 | 17.90 | +1.60 | +9.76% | 3 | 597 | 64.33% |
| SAM221021P00350000 | 2022-10-07 11:16AM EDT | 350.00 | 21.80 | 22.30 | 23.30 | +0.40 | +1.87% | 2 | 216 | 63.20% |
| SAM221021P00360000 | 2022-10-06 1:33PM EDT | 360.00 | 25.00 | 27.50 | 30.60 | 0.00 | - | 1 | 32 | 62.18% |
| SAM221021P00370000 | 2022-10-05 11:15AM EDT | 370.00 | 41.28 | 34.70 | 38.30 | 0.00 | - | 2 | 13 | 62.82% |
| SAM221021P00380000 | 2022-09-13 9:31AM EDT | 380.00 | 50.00 | 42.50 | 44.50 | 0.00 | - | 1 | 1 | 57.98% |
| SAM221021P00390000 | 2022-09-21 12:35PM EDT | 390.00 | 65.00 | 50.50 | 54.40 | 0.00 | - | 3 | 5 | 59.94% |
| SAM221021P00400000 | 2022-09-29 9:35AM EDT | 400.00 | 74.70 | 60.30 | 62.70 | 0.00 | - | 1 | 12 | 60.35% |
| SAM221021P00410000 | 2022-10-07 1:21PM EDT | 410.00 | 74.10 | 66.00 | 75.00 | -20.40 | -21.59% | 1 | 3 | 56.98% |
| SAM221021P00420000 | 2022-09-02 1:20PM EDT | 420.00 | 87.70 | 92.00 | 101.00 | 0.00 | - | 1 | 1 | 151.62% |
| SAM221021P00430000 | 2022-09-22 9:45AM EDT | 430.00 | 110.00 | 84.50 | 94.20 | 0.00 | - | 1 | 4 | 99.34% |
| SAM221021P00440000 | 2022-09-22 9:45AM EDT | 440.00 | 120.00 | 95.00 | 104.00 | 0.00 | - | 1 | 1 | 104.47% |
| SAM221021P00450000 | 2022-09-16 11:14AM EDT | 450.00 | 122.51 | 104.50 | 114.00 | 0.00 | - | 1 | 1 | 110.63% |
| SAM221021P00460000 | 2022-09-20 1:11PM EDT | 460.00 | 128.80 | 114.50 | 124.00 | 0.00 | - | 1 | 0 | 116.55% |
| SAM221021P00540000 | 2022-09-20 10:10AM EDT | 540.00 | 212.00 | 194.50 | 204.00 | 0.00 | - | - | 0 | 157.30% |
© 2022 Yahoo. All rights reserved.
