NYSE - Nasdaq Real Time Price • USD
The Boston Beer Company, Inc. (SAM)
As of 3:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 4/1/2024 5:57 PM | 250 | 55.50 | 39.60 | 44.90 | 0.00 | 0.00% | - | 1 | 63.64% |
| SAM240517C00270000 | 4/18/2024 4:42 PM | 270 | 23.99 | 25.30 | 26.90 | 0.00 | 0.00% | 2 | 6 | 55.26% |
| SAM240517C00280000 | 4/23/2024 5:49 PM | 280 | 19.00 | 19.00 | 20.00 | -1.42 | -6.95% | 1 | 22 | 52.85% |
| SAM240517C00290000 | 4/23/2024 5:49 PM | 290 | 13.80 | 13.90 | 14.60 | -0.90 | -6.12% | 3 | 31 | 51.84% |
| SAM240517C00300000 | 4/23/2024 5:49 PM | 300 | 9.80 | 9.60 | 10.40 | -1.00 | -9.26% | 2 | 113 | 50.84% |
| SAM240517C00310000 | 4/23/2024 5:49 PM | 310 | 6.70 | 6.60 | 7.10 | -0.60 | -8.22% | 6 | 60 | 50.37% |
| SAM240517C00320000 | 4/23/2024 6:13 PM | 320 | 4.40 | 4.30 | 4.90 | -0.80 | -15.38% | 2 | 31 | 50.24% |
| SAM240517C00330000 | 4/22/2024 4:16 PM | 330 | 3.50 | 2.65 | 3.40 | 0.00 | 0.00% | 7 | 29 | 50.26% |
| SAM240517C00340000 | 4/22/2024 7:55 PM | 340 | 2.25 | 1.65 | 2.90 | 0.00 | 0.00% | 4 | 11 | 52.54% |
| SAM240517C00350000 | 4/22/2024 3:31 PM | 350 | 1.60 | 0.95 | 1.85 | 0.00 | 0.00% | 1 | 31 | 51.97% |
| SAM240517C00360000 | 4/22/2024 6:46 PM | 360 | 0.90 | 0.40 | 1.60 | 0.00 | 0.00% | 6 | 21 | 53.37% |
| SAM240517C00370000 | 4/9/2024 2:00 PM | 370 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 71.00% |
| SAM240517C00380000 | 4/3/2024 5:07 PM | 380 | 0.89 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 3 | 75.92% |
| SAM240517C00390000 | 4/8/2024 1:30 PM | 390 | 1.00 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 2 | 69.09% |
| SAM240517C00400000 | 4/23/2024 6:33 PM | 400 | 0.18 | 0.10 | 1.45 | -0.02 | -10.00% | 1 | 5 | 68.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 4/1/2024 2:24 PM | 200 | 0.20 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 98.68% |
| SAM240517P00210000 | 4/16/2024 7:54 PM | 210 | 0.60 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 88.43% |
| SAM240517P00220000 | 4/16/2024 3:01 PM | 220 | 1.04 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 7 | 77.10% |
| SAM240517P00230000 | 4/23/2024 3:52 PM | 230 | 1.10 | 0.85 | 2.05 | 0.35 | 46.67% | 2 | 38 | 60.21% |
| SAM240517P00240000 | 4/23/2024 2:47 PM | 240 | 2.00 | 1.55 | 2.25 | -0.07 | -3.38% | 1 | 43 | 54.85% |
| SAM240517P00250000 | 4/23/2024 2:47 PM | 250 | 3.25 | 2.55 | 3.00 | 0.63 | 24.05% | 9 | 27 | 51.10% |
| SAM240517P00260000 | 4/23/2024 2:42 PM | 260 | 5.40 | 4.30 | 4.80 | 0.80 | 17.39% | 1 | 30 | 50.93% |
| SAM240517P00270000 | 4/23/2024 5:49 PM | 270 | 7.45 | 6.90 | 7.40 | 0.45 | 6.43% | 2 | 110 | 49.54% |
| SAM240517P00280000 | 4/23/2024 2:47 PM | 280 | 12.10 | 10.50 | 11.10 | 1.60 | 15.24% | 2 | 60 | 48.72% |
| SAM240517P00290000 | 4/22/2024 7:13 PM | 290 | 14.80 | 15.10 | 15.90 | 0.00 | 0.00% | 2 | 42 | 48.01% |
| SAM240517P00300000 | 4/22/2024 2:37 PM | 300 | 21.10 | 20.60 | 21.70 | 0.00 | 0.00% | 5 | 363 | 47.03% |
| SAM240517P00310000 | 4/16/2024 7:27 PM | 310 | 37.29 | 27.40 | 28.90 | 0.00 | 0.00% | 4 | 10 | 47.49% |
| SAM240517P00320000 | 4/17/2024 2:03 PM | 320 | 44.75 | 34.90 | 40.20 | 0.00 | 0.00% | 1 | 6 | 50.92% |
| SAM240517P00330000 | 4/5/2024 6:02 PM | 330 | 41.03 | 42.30 | 48.80 | 0.00 | 0.00% | 1 | 1 | 64.57% |
Related Tickers
TAP Molson Coors Beverage Company
64.11
-0.64%
BUD Anheuser-Busch InBev SA/NV
60.23
+1.24%
ABEV Ambev S.A.
2.3075
+0.33%
CCU Compañía Cervecerías Unidas S.A.
11.88
+0.45%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
117.62
-0.75%
HEINY Heineken N.V.
48.86
+0.29%
HEIA.AS Heineken N.V.
90.68
-0.57%
KNBWY Kirin Holdings Company, Limited
14.74
+0.48%
HEIO.AS Heineken Holding N.V.
75.65
-0.33%
SAB.VN Saigon Beer - Alcohol - Beverage Corporation
53,000.00
-0.38%