Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,746.79 +719.18 (+2.99%) CMC Crypto 200
574.64 +3.36 (+0.59%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220819C00150000 | 2022-07-25 9:50AM EDT | 150.00 | 215.00 | 227.50 | 237.00 | 0.00 | - | 1 | 2 | 301.37% |
| SAM220819C00155000 | 2022-07-19 9:49AM EDT | 155.00 | 172.00 | 222.50 | 232.00 | 0.00 | - | - | 1 | 291.60% |
| SAM220819C00160000 | 2022-07-22 9:36AM EDT | 160.00 | 165.00 | 217.40 | 227.00 | 0.00 | - | 1 | 1 | 277.34% |
| SAM220819C00170000 | 2022-07-22 9:45AM EDT | 170.00 | 162.00 | 207.50 | 217.00 | 0.00 | - | 1 | 2 | 263.77% |
| SAM220819C00180000 | 2022-07-22 9:45AM EDT | 180.00 | 152.00 | 197.60 | 207.00 | 0.00 | - | 1 | 1 | 250.39% |
| SAM220819C00185000 | 2022-07-22 9:33AM EDT | 185.00 | 140.60 | 192.60 | 202.00 | 0.00 | - | 1 | 1 | 241.99% |
| SAM220819C00200000 | 2022-06-21 3:59PM EDT | 200.00 | 105.20 | 132.50 | 142.00 | 0.00 | - | 4 | 4 | 0.00% |
| SAM220819C00220000 | 2022-08-10 9:43AM EDT | 220.00 | 162.45 | 157.60 | 167.00 | 0.00 | - | 1 | 2 | 189.06% |
| SAM220819C00240000 | 2022-07-18 9:56AM EDT | 240.00 | 91.60 | 137.60 | 147.00 | 0.00 | - | 1 | 2 | 162.21% |
| SAM220819C00250000 | 2022-08-08 1:58PM EDT | 250.00 | 141.45 | 127.60 | 137.00 | 0.00 | - | 1 | 2 | 149.51% |
| SAM220819C00260000 | 2022-07-27 10:58AM EDT | 260.00 | 104.40 | 118.00 | 127.00 | 0.00 | - | 5 | 3 | 145.26% |
| SAM220819C00280000 | 2022-07-19 12:54PM EDT | 280.00 | 60.50 | 97.70 | 107.00 | 0.00 | - | - | 1 | 115.82% |
| SAM220819C00290000 | 2022-08-11 12:43PM EDT | 290.00 | 98.35 | 87.70 | 97.00 | 0.00 | - | 1 | 1 | 104.49% |
| SAM220819C00300000 | 2022-08-08 11:34AM EDT | 300.00 | 91.00 | 77.70 | 87.00 | 0.00 | - | 1 | 28 | 93.41% |
| SAM220819C00310000 | 2022-07-25 9:52AM EDT | 310.00 | 60.00 | 68.00 | 77.00 | 0.00 | - | 1 | 52 | 86.43% |
| SAM220819C00320000 | 2022-08-12 3:20PM EDT | 320.00 | 63.70 | 58.00 | 67.00 | -5.95 | -8.54% | 2 | 38 | 75.39% |
| SAM220819C00330000 | 2022-08-12 2:23PM EDT | 330.00 | 54.40 | 48.00 | 57.00 | +7.20 | +15.25% | 1 | 63 | 64.45% |
| SAM220819C00340000 | 2022-08-12 3:20PM EDT | 340.00 | 44.80 | 38.10 | 47.50 | +2.20 | +5.16% | 10 | 60 | 58.25% |
| SAM220819C00350000 | 2022-08-12 2:23PM EDT | 350.00 | 34.80 | 32.20 | 37.90 | +3.40 | +10.83% | 1 | 86 | 67.42% |
| SAM220819C00360000 | 2022-08-11 3:27PM EDT | 360.00 | 26.50 | 20.30 | 27.50 | 0.00 | - | 2 | 173 | 68.16% |
| SAM220819C00370000 | 2022-08-09 3:23PM EDT | 370.00 | 13.80 | 12.10 | 17.00 | 0.00 | - | 4 | 530 | 48.16% |
| SAM220819C00380000 | 2022-08-12 3:34PM EDT | 380.00 | 9.10 | 6.60 | 9.60 | -7.30 | -44.51% | 28 | 224 | 41.15% |
| SAM220819C00390000 | 2022-08-12 11:20AM EDT | 390.00 | 6.45 | 4.00 | 7.10 | -0.85 | -11.64% | 3 | 149 | 50.18% |
| SAM220819C00400000 | 2022-08-12 2:35PM EDT | 400.00 | 2.40 | 1.55 | 2.65 | -2.50 | -51.02% | 4 | 239 | 41.47% |
| SAM220819C00410000 | 2022-08-12 2:30PM EDT | 410.00 | 1.00 | 0.55 | 1.20 | -1.45 | -59.18% | 4 | 72 | 41.72% |
| SAM220819C00420000 | 2022-08-12 2:39PM EDT | 420.00 | 0.50 | 0.05 | 0.75 | -0.86 | -63.24% | 4 | 100 | 45.95% |
| SAM220819C00430000 | 2022-08-11 3:57PM EDT | 430.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 85 | 51.07% |
| SAM220819C00440000 | 2022-08-11 10:34AM EDT | 440.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 52.83% |
| SAM220819C00450000 | 2022-08-11 10:35AM EDT | 450.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 13 | 91.70% |
| SAM220819C00460000 | 2022-08-12 11:32AM EDT | 460.00 | 0.06 | 0.05 | 0.30 | -0.14 | -70.00% | 1 | 2 | 61.23% |
| SAM220819C00480000 | 2022-08-05 10:06AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 62.89% |
| SAM220819C00490000 | 2022-08-05 12:17PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 63.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220819P00150000 | 2022-07-22 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 221.88% |
| SAM220819P00155000 | 2022-07-11 11:20AM EDT | 155.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 215.63% |
| SAM220819P00160000 | 2022-07-25 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 207.81% |
| SAM220819P00165000 | 2022-07-25 2:17PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 200.78% |
| SAM220819P00170000 | 2022-07-25 2:16PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 193.75% |
| SAM220819P00175000 | 2022-07-25 2:16PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 187.50% |
| SAM220819P00180000 | 2022-08-01 9:39AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 181.25% |
| SAM220819P00185000 | 2022-08-01 9:39AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 175.00% |
| SAM220819P00190000 | 2022-07-21 2:19PM EDT | 190.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 168.75% |
| SAM220819P00195000 | 2022-08-01 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 162.50% |
| SAM220819P00200000 | 2022-08-12 2:26PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 33 | 416 | 157.03% |
| SAM220819P00210000 | 2022-08-03 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 145.31% |
| SAM220819P00220000 | 2022-08-09 11:49AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 135.16% |
| SAM220819P00230000 | 2022-08-09 11:49AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 125.00% |
| SAM220819P00240000 | 2022-08-08 11:23AM EDT | 240.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 249 | 138.67% |
| SAM220819P00250000 | 2022-08-08 3:42PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 510 | 136.23% |
| SAM220819P00260000 | 2022-08-03 9:56AM EDT | 260.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 185.84% |
| SAM220819P00270000 | 2022-08-08 12:54PM EDT | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 113.97% |
| SAM220819P00280000 | 2022-08-12 3:25PM EDT | 280.00 | 0.15 | 0.05 | 1.00 | -0.20 | -57.14% | 6 | 72 | 115.63% |
| SAM220819P00290000 | 2022-08-08 10:09AM EDT | 290.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 2 | 153 | 108.25% |
| SAM220819P00300000 | 2022-08-11 11:32AM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 594 | 75.39% |
| SAM220819P00310000 | 2022-08-11 12:58PM EDT | 310.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 85 | 88.62% |
| SAM220819P00320000 | 2022-08-09 1:59PM EDT | 320.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 88 | 68.36% |
| SAM220819P00330000 | 2022-08-11 3:28PM EDT | 330.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 4 | 48 | 58.25% |
| SAM220819P00340000 | 2022-08-12 2:18PM EDT | 340.00 | 0.60 | 0.25 | 0.70 | -0.04 | -6.25% | 10 | 82 | 53.98% |
| SAM220819P00350000 | 2022-08-12 12:13PM EDT | 350.00 | 0.95 | 0.75 | 1.15 | -0.30 | -24.00% | 11 | 436 | 48.76% |
| SAM220819P00360000 | 2022-08-12 11:52AM EDT | 360.00 | 1.60 | 0.95 | 2.10 | -0.90 | -36.00% | 10 | 85 | 44.71% |
| SAM220819P00370000 | 2022-08-12 11:41AM EDT | 370.00 | 2.80 | 2.65 | 3.80 | -1.00 | -26.32% | 1 | 177 | 40.56% |
| SAM220819P00380000 | 2022-08-12 3:48PM EDT | 380.00 | 6.96 | 5.80 | 7.30 | +0.36 | +5.45% | 2 | 106 | 38.87% |
| SAM220819P00390000 | 2022-08-11 12:06PM EDT | 390.00 | 10.30 | 11.30 | 13.10 | 0.00 | - | 2 | 52 | 39.33% |
| SAM220819P00400000 | 2022-08-10 12:23PM EDT | 400.00 | 14.00 | 16.00 | 22.10 | 0.00 | - | 1 | 5 | 49.23% |
| SAM220819P00410000 | 2022-07-26 11:50AM EDT | 410.00 | 52.00 | 24.00 | 33.00 | 0.00 | - | 19 | 3 | 67.93% |
| SAM220819P00420000 | 2022-07-21 10:31AM EDT | 420.00 | 82.60 | 33.50 | 42.90 | 0.00 | - | 1 | 1 | 79.58% |
| SAM220819P00430000 | 2022-07-25 9:50AM EDT | 430.00 | 65.80 | 43.50 | 52.70 | 0.00 | - | 1 | 5 | 89.53% |
| SAM220819P00440000 | 2022-08-10 9:43AM EDT | 440.00 | 57.70 | 53.50 | 62.70 | 0.00 | - | 1 | 1 | 100.09% |
| SAM220819P00480000 | 2022-07-22 9:42AM EDT | 480.00 | 145.00 | 93.00 | 102.60 | 0.00 | - | 1 | 0 | 136.43% |
| SAM220819P00490000 | 2022-07-22 9:42AM EDT | 490.00 | 155.00 | 103.10 | 113.00 | 0.00 | - | 1 | 0 | 148.32% |
© 2022 Yahoo. All rights reserved.
