Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,290.45 +2.70 (+0.08%) Nikkei
37,800.87 +172.39 (+0.46%) Hang Seng
17,566.10 +281.56 (+1.63%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,509.45 +235.28 (+0.37%) CMC Crypto 200
1,389.49 +6.92 (+0.50%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 37.30 | 44.60 | -13.68 | -24.65% | 1 | 1 | 60.16% |
| SAM240517C00270000 | 2024-04-24 12:05PM EDT | 270.00 | 27.00 | 24.60 | 27.00 | 0.00 | - | 1 | 6 | 57.50% |
| SAM240517C00280000 | 2024-04-25 3:46PM EDT | 280.00 | 19.30 | 18.70 | 19.30 | -1.30 | -6.31% | 11 | 22 | 54.35% |
| SAM240517C00290000 | 2024-04-25 3:47PM EDT | 290.00 | 14.10 | 13.40 | 14.10 | +0.60 | +4.44% | 10 | 32 | 53.36% |
| SAM240517C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 9.89 | 9.40 | 10.00 | -1.26 | -11.30% | 22 | 115 | 52.99% |
| SAM240517C00310000 | 2024-04-25 3:56PM EDT | 310.00 | 6.77 | 6.30 | 6.90 | -1.23 | -15.38% | 16 | 75 | 52.59% |
| SAM240517C00320000 | 2024-04-25 3:57PM EDT | 320.00 | 4.60 | 4.00 | 4.70 | -1.30 | -22.03% | 19 | 43 | 52.30% |
| SAM240517C00330000 | 2024-04-25 3:46PM EDT | 330.00 | 2.94 | 2.55 | 3.10 | -1.06 | -26.50% | 5 | 30 | 52.34% |
| SAM240517C00340000 | 2024-04-25 3:46PM EDT | 340.00 | 1.95 | 1.50 | 2.10 | -0.51 | -20.73% | 15 | 12 | 52.48% |
| SAM240517C00350000 | 2024-04-25 3:51PM EDT | 350.00 | 1.06 | 0.90 | 1.40 | -0.54 | -33.75% | 71 | 31 | 52.91% |
| SAM240517C00360000 | 2024-04-25 3:11PM EDT | 360.00 | 1.00 | 0.00 | 1.00 | +0.10 | +11.11% | 7 | 21 | 56.84% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 3.80 | -0.10 | -11.76% | 41 | 2 | 71.44% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 59.28% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 77.76% |
| SAM240517C00400000 | 2024-04-25 3:48PM EDT | 400.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 7 | 6 | 56.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 105.25% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 94.31% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 84.16% |
| SAM240517P00230000 | 2024-04-25 3:31PM EDT | 230.00 | 0.70 | 0.00 | 1.00 | -0.10 | -12.50% | 10 | 42 | 51.22% |
| SAM240517P00240000 | 2024-04-25 3:56PM EDT | 240.00 | 1.50 | 1.05 | 1.65 | 0.00 | - | 46 | 40 | 53.48% |
| SAM240517P00250000 | 2024-04-25 3:56PM EDT | 250.00 | 2.40 | 2.30 | 2.65 | 0.00 | - | 33 | 36 | 52.53% |
| SAM240517P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 4.60 | 4.10 | 4.80 | +1.10 | +31.43% | 22 | 30 | 52.61% |
| SAM240517P00270000 | 2024-04-25 3:42PM EDT | 270.00 | 6.80 | 6.90 | 7.30 | +0.40 | +6.25% | 61 | 110 | 51.65% |
| SAM240517P00280000 | 2024-04-25 3:59PM EDT | 280.00 | 10.82 | 10.50 | 11.10 | +2.02 | +22.95% | 13 | 60 | 50.93% |
| SAM240517P00290000 | 2024-04-25 3:59PM EDT | 290.00 | 15.52 | 14.60 | 16.00 | +2.52 | +19.38% | 32 | 43 | 51.66% |
| SAM240517P00300000 | 2024-04-25 3:39PM EDT | 300.00 | 20.90 | 21.20 | 22.10 | -0.20 | -0.95% | 5 | 363 | 50.11% |
| SAM240517P00310000 | 2024-04-25 10:00AM EDT | 310.00 | 25.53 | 27.40 | 30.30 | -11.76 | -31.54% | 2 | 10 | 50.62% |
| SAM240517P00320000 | 2024-04-17 10:03AM EDT | 320.00 | 44.75 | 32.40 | 37.50 | 0.00 | - | 1 | 6 | 54.30% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 40.40 | 48.60 | 0.00 | - | 1 | 1 | 68.15% |
© 2024 Yahoo. All rights reserved.