NYSE - Delayed Quote • USD
The Boston Beer Company, Inc. (SAM)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SAM240517C00270000 | 4/24/2024 4:05 PM | 270 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAM240517C00280000 | 4/24/2024 3:24 PM | 280 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SAM240517C00290000 | 4/24/2024 1:51 PM | 290 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAM240517C00300000 | 4/24/2024 5:45 PM | 300 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| SAM240517C00310000 | 4/24/2024 6:17 PM | 310 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| SAM240517C00320000 | 4/24/2024 7:49 PM | 320 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SAM240517C00330000 | 4/24/2024 7:52 PM | 330 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SAM240517C00340000 | 4/24/2024 7:36 PM | 340 | 2.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SAM240517C00350000 | 4/22/2024 3:31 PM | 350 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SAM240517C00360000 | 4/22/2024 6:46 PM | 360 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| SAM240517C00370000 | 4/24/2024 5:38 PM | 370 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SAM240517C00380000 | 4/3/2024 5:07 PM | 380 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SAM240517C00390000 | 4/8/2024 1:30 PM | 390 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SAM240517C00400000 | 4/23/2024 6:33 PM | 400 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SAM240517P00210000 | 4/16/2024 7:54 PM | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SAM240517P00220000 | 4/16/2024 3:01 PM | 220 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| SAM240517P00230000 | 4/24/2024 7:50 PM | 230 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SAM240517P00240000 | 4/24/2024 4:46 PM | 240 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| SAM240517P00250000 | 4/24/2024 2:53 PM | 250 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SAM240517P00260000 | 4/24/2024 7:44 PM | 260 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SAM240517P00270000 | 4/24/2024 5:36 PM | 270 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| SAM240517P00280000 | 4/24/2024 7:54 PM | 280 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| SAM240517P00290000 | 4/24/2024 7:49 PM | 290 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| SAM240517P00300000 | 4/22/2024 2:37 PM | 300 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SAM240517P00310000 | 4/16/2024 7:27 PM | 310 | 37.29 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SAM240517P00320000 | 4/17/2024 2:03 PM | 320 | 44.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAM240517P00330000 | 4/5/2024 6:02 PM | 330 | 41.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
TAP Molson Coors Beverage Company
63.70
-0.75%
BUD Anheuser-Busch InBev SA/NV
60.26
+0.13%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
115.90
-0.41%
ABEV Ambev S.A.
2.3200
+0.87%
CCU Compañía Cervecerías Unidas S.A.
11.94
+0.34%
HEINY Heineken N.V.
49.64
+1.24%
KNBWY Kirin Holdings Company, Limited
14.60
-1.28%
HEIO.AS Heineken Holding N.V.
76.60
-0.26%
HEIA.AS Heineken N.V.
92.08
-0.41%
NY7.SG Molson Coors Beverage Company
59.02
-0.97%