Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,183.78 +186.01 (+0.81%) CMC Crypto 200
534.96 +9.01 (+1.71%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217C00220000 | 2023-01-20 10:19AM EST | 220.00 | 128.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00280000 | 2023-01-04 12:00PM EST | 280.00 | 55.60 | 119.00 | 127.90 | 0.00 | - | - | 13 | 297.38% |
| SAM230217C00290000 | 2023-01-04 11:25AM EST | 290.00 | 49.00 | 119.60 | 129.00 | 0.00 | - | - | 13 | 335.64% |
| SAM230217C00300000 | 2023-01-03 12:29PM EST | 300.00 | 37.10 | 113.00 | 121.50 | 0.00 | - | 2 | 4 | 328.52% |
| SAM230217C00310000 | 2023-01-23 2:23PM EST | 310.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230217C00320000 | 2023-01-18 9:35AM EST | 320.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00330000 | 2023-01-17 3:19PM EST | 330.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00340000 | 2023-02-07 9:53AM EST | 340.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00350000 | 2023-02-07 11:49AM EST | 350.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00360000 | 2023-02-07 9:32AM EST | 360.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217C00370000 | 2023-02-07 10:49AM EST | 370.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230217C00380000 | 2023-02-07 3:28PM EST | 380.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SAM230217C00390000 | 2023-02-07 2:49PM EST | 390.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SAM230217C00400000 | 2023-02-07 2:02PM EST | 400.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM230217C00410000 | 2023-02-07 2:02PM EST | 410.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SAM230217C00420000 | 2023-02-07 3:15PM EST | 420.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SAM230217C00430000 | 2023-02-07 12:17PM EST | 430.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SAM230217C00440000 | 2023-02-07 10:47AM EST | 440.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230217C00450000 | 2023-02-06 10:10AM EST | 450.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230217C00460000 | 2023-02-06 11:05AM EST | 460.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAM230217C00470000 | 2023-02-02 12:19PM EST | 470.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM230217C00480000 | 2023-02-03 10:49AM EST | 480.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SAM230217C00490000 | 2023-02-02 11:32AM EST | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230217C00500000 | 2023-01-26 2:08PM EST | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM230217C00510000 | 2023-02-02 2:46PM EST | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230217P00185000 | 2023-01-18 3:38PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00190000 | 2023-01-23 1:01PM EST | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00195000 | 2023-01-18 3:37PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM230217P00200000 | 2023-01-18 3:37PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00220000 | 2023-01-23 12:37PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAM230217P00230000 | 2023-01-23 12:37PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAM230217P00240000 | 2023-01-13 1:11PM EST | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM230217P00250000 | 2023-01-23 2:33PM EST | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00260000 | 2023-01-23 2:33PM EST | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00270000 | 2023-01-20 3:41PM EST | 270.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM230217P00280000 | 2023-01-12 10:55AM EST | 280.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAM230217P00290000 | 2023-02-07 12:02PM EST | 290.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAM230217P00300000 | 2023-02-07 12:02PM EST | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230217P00310000 | 2023-02-07 3:58PM EST | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM230217P00320000 | 2023-02-07 1:21PM EST | 320.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM230217P00330000 | 2023-02-07 10:39AM EST | 330.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230217P00340000 | 2023-02-06 3:53PM EST | 340.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAM230217P00350000 | 2023-02-07 3:56PM EST | 350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SAM230217P00360000 | 2023-02-07 2:53PM EST | 360.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SAM230217P00370000 | 2023-02-07 3:40PM EST | 370.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SAM230217P00380000 | 2023-02-07 3:09PM EST | 380.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAM230217P00390000 | 2023-02-07 3:09PM EST | 390.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM230217P00400000 | 2023-02-07 9:31AM EST | 400.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00410000 | 2023-02-03 9:48AM EST | 410.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00420000 | 2023-02-03 3:36PM EST | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00430000 | 2023-01-20 11:08AM EST | 430.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00440000 | 2022-12-20 12:56PM EST | 440.00 | 102.00 | 85.60 | 94.70 | 0.00 | - | - | 1 | 197.23% |
| SAM230217P00450000 | 2023-01-25 9:41AM EST | 450.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAM230217P00460000 | 2022-12-28 2:45PM EST | 460.00 | 131.23 | 64.10 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230217P00470000 | 2023-01-24 3:02PM EST | 470.00 | 97.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230217P00500000 | 2023-01-24 3:02PM EST | 500.00 | 127.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
