Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,418.48 -170.08 (-0.59%) CMC Crypto 200
621.79 +7.58 (+1.23%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421C00250000 | 2023-03-01 3:03PM EDT | 250.00 | 70.00 | 75.00 | 82.90 | 0.00 | - | - | 6 | 55.91% |
| SAM230421C00280000 | 2023-03-31 11:49AM EDT | 280.00 | 47.00 | 45.60 | 51.90 | +9.72 | +26.07% | 1 | 1 | 63.37% |
| SAM230421C00300000 | 2023-03-23 10:06AM EDT | 300.00 | 31.00 | 27.10 | 32.50 | 0.00 | - | - | 36 | 46.36% |
| SAM230421C00310000 | 2023-03-31 3:38PM EDT | 310.00 | 22.91 | 19.40 | 24.00 | -0.29 | -1.25% | 2 | 33 | 41.89% |
| SAM230421C00320000 | 2023-03-31 1:57PM EDT | 320.00 | 14.60 | 15.10 | 16.10 | -0.30 | -2.01% | 1 | 71 | 37.04% |
| SAM230421C00330000 | 2023-03-31 12:37PM EDT | 330.00 | 10.30 | 9.20 | 10.00 | +0.70 | +7.29% | 2 | 89 | 34.60% |
| SAM230421C00340000 | 2023-03-31 3:38PM EDT | 340.00 | 5.05 | 4.80 | 5.50 | -0.63 | -11.09% | 7 | 70 | 32.57% |
| SAM230421C00350000 | 2023-03-31 2:51PM EDT | 350.00 | 2.25 | 2.00 | 2.80 | -0.40 | -15.09% | 27 | 268 | 31.76% |
| SAM230421C00360000 | 2023-03-31 3:38PM EDT | 360.00 | 1.32 | 0.95 | 1.75 | +0.07 | +5.60% | 3 | 53 | 34.16% |
| SAM230421C00370000 | 2023-03-31 11:11AM EDT | 370.00 | 0.75 | 0.15 | 0.95 | +0.15 | +25.00% | 4 | 42 | 35.01% |
| SAM230421C00380000 | 2023-03-30 9:30AM EDT | 380.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 42 | 36.43% |
| SAM230421C00390000 | 2023-03-10 11:28AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 6 | 57.96% |
| SAM230421C00400000 | 2023-03-24 11:18AM EDT | 400.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 32 | 41.90% |
| SAM230421C00410000 | 2023-03-24 10:31AM EDT | 410.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 5 | 50.61% |
| SAM230421C00420000 | 2023-03-27 12:00PM EDT | 420.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | - | 3 | 54.59% |
| SAM230421C00480000 | 2023-03-29 12:16PM EDT | 480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 58.98% |
| SAM230421C00500000 | 2023-03-22 10:03AM EDT | 500.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 71.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230421P00200000 | 2023-03-24 10:31AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.65% |
| SAM230421P00210000 | 2023-03-24 1:10PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 129.08% |
| SAM230421P00220000 | 2023-03-28 1:23PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 81.45% |
| SAM230421P00240000 | 2023-03-17 12:08PM EDT | 240.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | - | 12 | 97.19% |
| SAM230421P00250000 | 2023-03-22 11:00AM EDT | 250.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | - | 5 | 61.96% |
| SAM230421P00260000 | 2023-03-17 3:57PM EDT | 260.00 | 3.06 | 0.10 | 4.70 | 0.00 | - | - | 9 | 77.10% |
| SAM230421P00270000 | 2023-03-27 12:00PM EDT | 270.00 | 1.63 | 0.15 | 4.70 | 0.00 | - | - | 17 | 67.69% |
| SAM230421P00280000 | 2023-03-29 3:50PM EDT | 280.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 46 | 56.20% |
| SAM230421P00290000 | 2023-03-31 2:31PM EDT | 290.00 | 1.17 | 0.75 | 1.30 | -0.51 | -30.36% | 13 | 49 | 40.72% |
| SAM230421P00300000 | 2023-03-31 2:31PM EDT | 300.00 | 1.86 | 1.50 | 2.25 | -0.34 | -15.45% | 15 | 119 | 38.25% |
| SAM230421P00310000 | 2023-03-31 2:28PM EDT | 310.00 | 3.60 | 3.10 | 3.70 | -1.29 | -26.38% | 5 | 154 | 35.25% |
| SAM230421P00320000 | 2023-03-31 2:28PM EDT | 320.00 | 6.20 | 5.50 | 6.40 | -0.40 | -6.06% | 2 | 112 | 33.56% |
| SAM230421P00330000 | 2023-03-30 3:10PM EDT | 330.00 | 10.60 | 9.50 | 10.40 | 0.00 | - | 2 | 92 | 31.67% |
| SAM230421P00340000 | 2023-03-31 11:35AM EDT | 340.00 | 13.80 | 15.10 | 16.00 | -3.90 | -22.03% | 1 | 63 | 29.72% |
| SAM230421P00350000 | 2023-03-27 1:56PM EDT | 350.00 | 26.20 | 19.50 | 24.40 | 0.00 | - | - | 15 | 33.11% |
| SAM230421P00360000 | 2023-03-28 10:59AM EDT | 360.00 | 34.97 | 29.70 | 34.30 | 0.00 | - | 12 | 4 | 40.85% |
| SAM230421P00370000 | 2023-03-17 3:50PM EDT | 370.00 | 62.00 | 36.50 | 44.90 | 0.00 | - | - | 0 | 51.40% |
| SAM230421P00390000 | 2023-03-10 10:46AM EDT | 390.00 | 72.00 | 56.50 | 64.90 | 0.00 | - | - | 0 | 65.25% |
| SAM230421P00400000 | 2023-03-01 11:15AM EDT | 400.00 | 81.49 | 66.50 | 75.00 | 0.00 | - | - | 0 | 72.16% |
| SAM230421P00410000 | 2023-03-01 11:15AM EDT | 410.00 | 91.34 | 76.50 | 85.10 | 0.00 | - | - | 1 | 78.80% |
| SAM230421P00430000 | 2023-02-27 10:53AM EDT | 430.00 | 96.60 | 96.50 | 105.00 | 0.00 | - | - | 0 | 89.45% |
© 2023 Yahoo. All rights reserved.
