Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,102.65 +12.34 (+0.40%) Nikkei
33,201.11 -230.40 (-0.69%) Hang Seng
16,729.01 -101.29 (-0.60%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,713.80 +1,307.30 (+3.32%) CMC Crypto 200
802.76 +11.20 (+1.41%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215C00190000 | 2023-08-24 11:28AM EST | 190.00 | 175.15 | 186.50 | 195.00 | 0.00 | - | 1 | 0 | 442.46% |
| SAM231215C00240000 | 2023-09-08 1:00PM EST | 240.00 | 147.43 | 120.00 | 129.00 | 0.00 | - | 1 | 1 | 208.81% |
| SAM231215C00280000 | 2023-11-02 2:20PM EST | 280.00 | 57.58 | 72.00 | 81.00 | 0.00 | - | - | 1 | 68.90% |
| SAM231215C00290000 | 2023-07-24 11:03AM EST | 290.00 | 39.70 | 81.70 | 87.70 | 0.00 | - | 1 | 1 | 189.79% |
| SAM231215C00300000 | 2023-10-11 12:33PM EST | 300.00 | 65.00 | 35.40 | 43.00 | 0.00 | - | 3 | 3 | 0.00% |
| SAM231215C00310000 | 2023-10-27 12:59PM EST | 310.00 | 26.00 | 28.30 | 37.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM231215C00320000 | 2023-11-20 3:26PM EST | 320.00 | 26.40 | 32.00 | 41.50 | 0.00 | - | 1 | 11 | 73.65% |
| SAM231215C00330000 | 2023-11-30 12:44PM EST | 330.00 | 24.98 | 22.50 | 31.80 | 0.00 | - | 1 | 7 | 61.94% |
| SAM231215C00340000 | 2023-11-30 3:13PM EST | 340.00 | 18.00 | 18.10 | 21.50 | 0.00 | - | 3 | 51 | 46.66% |
| SAM231215C00350000 | 2023-12-01 3:41PM EST | 350.00 | 9.90 | 10.50 | 11.30 | +0.89 | +9.88% | 4 | 78 | 30.87% |
| SAM231215C00360000 | 2023-12-01 12:35PM EST | 360.00 | 5.20 | 5.20 | 5.70 | -0.50 | -8.77% | 8 | 159 | 28.93% |
| SAM231215C00370000 | 2023-12-01 11:18AM EST | 370.00 | 2.06 | 2.15 | 2.50 | -0.54 | -20.77% | 12 | 165 | 28.52% |
| SAM231215C00380000 | 2023-12-01 11:18AM EST | 380.00 | 0.89 | 0.70 | 0.95 | +0.24 | +36.92% | 10 | 62 | 28.53% |
| SAM231215C00390000 | 2023-11-30 1:18PM EST | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 184 | 61.22% |
| SAM231215C00400000 | 2023-12-01 2:49PM EST | 400.00 | 0.14 | 0.00 | 4.80 | -0.11 | -44.00% | 1 | 189 | 55.99% |
| SAM231215C00410000 | 2023-10-27 9:12AM EST | 410.00 | 1.60 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 50.66% |
| SAM231215C00420000 | 2023-11-27 2:08PM EST | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 39.45% |
| SAM231215C00430000 | 2023-11-30 9:49AM EST | 430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 48.63% |
| SAM231215C00440000 | 2023-10-26 2:36PM EST | 440.00 | 3.30 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 81.54% |
| SAM231215C00450000 | 2023-11-10 3:25PM EST | 450.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 91.76% |
| SAM231215C00460000 | 2023-11-10 3:35PM EST | 460.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 97.99% |
| SAM231215C00470000 | 2023-10-30 1:43PM EST | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 58 | 101.39% |
| SAM231215C00480000 | 2023-10-30 1:41PM EST | 480.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 91.89% |
| SAM231215C00490000 | 2023-10-25 1:11PM EST | 490.00 | 0.90 | 0.00 | 4.00 | 0.00 | - | 8 | 0 | 110.86% |
| SAM231215C00500000 | 2023-11-30 1:53PM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 120.73% |
| SAM231215C00520000 | 2023-10-25 9:16AM EST | 520.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM231215P00155000 | 2023-08-02 10:02AM EST | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 169.53% |
| SAM231215P00165000 | 2023-06-06 9:39AM EST | 165.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 3 | 4 | 252.78% |
| SAM231215P00180000 | 2023-07-24 8:30AM EST | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SAM231215P00185000 | 2023-07-26 8:30AM EST | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SAM231215P00195000 | 2023-07-26 8:30AM EST | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| SAM231215P00200000 | 2023-07-28 2:29PM EST | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 202.37% |
| SAM231215P00210000 | 2023-08-10 11:27AM EST | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 187.74% |
| SAM231215P00220000 | 2023-07-21 2:26PM EST | 220.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 173.78% |
| SAM231215P00230000 | 2023-08-02 8:41AM EST | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SAM231215P00240000 | 2023-11-22 11:19AM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 81.45% |
| SAM231215P00250000 | 2023-10-27 1:58PM EST | 250.00 | 1.05 | 0.00 | 4.00 | 0.00 | - | 7 | 10 | 129.30% |
| SAM231215P00260000 | 2023-11-10 12:20PM EST | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 122.73% |
| SAM231215P00270000 | 2023-10-30 8:41AM EST | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 25.00% |
| SAM231215P00280000 | 2023-11-03 8:36AM EST | 280.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 99.37% |
| SAM231215P00290000 | 2023-11-27 1:38PM EST | 290.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 85.51% |
| SAM231215P00300000 | 2023-12-01 3:41PM EST | 300.00 | 0.25 | 0.00 | 1.00 | -0.14 | -35.90% | 40 | 138 | 53.66% |
| SAM231215P00310000 | 2023-12-01 3:12PM EST | 310.00 | 0.39 | 0.00 | 1.20 | +0.09 | +30.00% | 10 | 126 | 54.54% |
| SAM231215P00320000 | 2023-12-01 9:31AM EST | 320.00 | 2.77 | 0.15 | 1.35 | +2.19 | +377.59% | 1 | 122 | 46.16% |
| SAM231215P00330000 | 2023-12-01 11:01AM EST | 330.00 | 1.07 | 0.50 | 0.80 | -0.24 | -18.32% | 1 | 78 | 31.18% |
| SAM231215P00340000 | 2023-12-01 12:07PM EST | 340.00 | 2.00 | 1.60 | 3.00 | -0.65 | -24.53% | 11 | 156 | 34.98% |
| SAM231215P00350000 | 2023-12-01 12:58PM EST | 350.00 | 4.33 | 3.90 | 4.50 | -1.92 | -30.72% | 9 | 120 | 27.94% |
| SAM231215P00360000 | 2023-12-01 11:35AM EST | 360.00 | 9.50 | 8.50 | 9.20 | -7.50 | -44.12% | 3 | 126 | 27.32% |
| SAM231215P00370000 | 2023-10-31 10:19AM EST | 370.00 | 35.00 | 15.50 | 18.60 | 0.00 | - | 1 | 70 | 38.73% |
| SAM231215P00380000 | 2023-10-31 11:00AM EST | 380.00 | 46.30 | 21.00 | 29.70 | 0.00 | - | 1 | 0 | 55.52% |
| SAM231215P00390000 | 2023-09-29 10:39AM EST | 390.00 | 23.20 | 68.60 | 75.00 | 0.00 | - | 4 | 19 | 198.10% |
| SAM231215P00400000 | 2023-10-30 10:21AM EST | 400.00 | 66.70 | 52.20 | 62.00 | 0.00 | - | 1 | 0 | 110.76% |
| SAM231215P00410000 | 2023-11-03 9:29AM EST | 410.00 | 67.00 | 49.20 | 59.00 | 0.00 | - | 1 | 0 | 81.32% |
© 2023 Yahoo. All rights reserved.