Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,665.08 +1,902.93 (+3.08%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00240000 | 2024-04-25 3:46PM EDT | 240.00 | 50.32 | 34.00 | 41.90 | 0.00 | - | - | 1 | 85.38% |
| SAM240517C00250000 | 2024-04-25 3:46PM EDT | 250.00 | 41.82 | 23.50 | 32.00 | 0.00 | - | 1 | 1 | 70.23% |
| SAM240517C00270000 | 2024-05-03 3:42PM EDT | 270.00 | 10.00 | 7.50 | 13.30 | -1.25 | -11.11% | 2 | 8 | 43.07% |
| SAM240517C00280000 | 2024-05-03 12:21PM EDT | 280.00 | 4.20 | 3.20 | 4.00 | -0.85 | -16.83% | 2 | 77 | 24.11% |
| SAM240517C00290000 | 2024-05-03 2:39PM EDT | 290.00 | 1.00 | 0.85 | 2.60 | -1.00 | -50.00% | 22 | 69 | 32.74% |
| SAM240517C00300000 | 2024-05-03 2:11PM EDT | 300.00 | 0.35 | 0.25 | 4.60 | -0.25 | -41.67% | 9 | 128 | 57.26% |
| SAM240517C00310000 | 2024-05-03 1:45PM EDT | 310.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 20 | 91 | 35.99% |
| SAM240517C00320000 | 2024-04-30 3:21PM EDT | 320.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 71 | 43.77% |
| SAM240517C00330000 | 2024-05-02 1:38PM EDT | 330.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 37 | 64.01% |
| SAM240517C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 24 | 41.60% |
| SAM240517C00350000 | 2024-05-01 12:00PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 73 | 69.43% |
| SAM240517C00360000 | 2024-04-25 3:59PM EDT | 360.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 7 | 26 | 76.90% |
| SAM240517C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 41 | 43 | 52.73% |
| SAM240517C00380000 | 2024-04-03 1:07PM EDT | 380.00 | 0.89 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 99.41% |
| SAM240517C00390000 | 2024-04-08 9:30AM EDT | 390.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 107.10% |
| SAM240517C00400000 | 2024-04-26 3:34PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 69.53% |
| SAM240517C00440000 | 2024-04-23 3:29PM EDT | 440.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 112.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00190000 | 2024-04-24 10:53AM EDT | 190.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 136.23% |
| SAM240517P00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 1 | 112.92% |
| SAM240517P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 106.76% |
| SAM240517P00220000 | 2024-04-16 11:01AM EDT | 220.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 92.72% |
| SAM240517P00230000 | 2024-05-01 2:30PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 47.75% |
| SAM240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.04 | 0.00 | 1.35 | -1.36 | -97.14% | 1 | 49 | 57.25% |
| SAM240517P00250000 | 2024-05-02 10:07AM EDT | 250.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 10 | 38 | 40.06% |
| SAM240517P00260000 | 2024-05-02 2:38PM EDT | 260.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | 1 | 55 | 30.07% |
| SAM240517P00270000 | 2024-05-02 12:22PM EDT | 270.00 | 1.95 | 1.55 | 2.00 | 0.00 | - | 8 | 112 | 22.39% |
| SAM240517P00280000 | 2024-05-03 11:54AM EDT | 280.00 | 5.80 | 5.50 | 6.30 | +0.70 | +13.73% | 1 | 80 | 22.14% |
| SAM240517P00290000 | 2024-05-02 12:44PM EDT | 290.00 | 12.48 | 10.20 | 16.90 | 0.00 | - | 2 | 64 | 41.41% |
| SAM240517P00300000 | 2024-05-03 3:55PM EDT | 300.00 | 22.50 | 19.00 | 25.90 | +1.52 | +7.24% | 1 | 366 | 48.85% |
| SAM240517P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 27.50 | 28.50 | 36.80 | 0.00 | - | 3 | 0 | 66.09% |
| SAM240517P00320000 | 2024-05-03 11:05AM EDT | 320.00 | 41.00 | 38.50 | 46.80 | +2.00 | +5.13% | 4 | 0 | 76.84% |
| SAM240517P00330000 | 2024-04-05 2:02PM EDT | 330.00 | 41.03 | 48.50 | 56.80 | 0.00 | - | 1 | 0 | 86.79% |
| SAM240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 66.30 | 68.50 | 76.80 | 0.00 | - | 3 | 0 | 104.81% |
| SAM240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 76.32 | 78.50 | 87.40 | 0.00 | - | 3 | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.