NYSE - Delayed Quote • USD
The Boston Beer Company, Inc. (SAM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 4/25/2024 7:46 PM | 250 | 41.82 | 31.00 | 38.50 | 0.00 | 0.00% | 1 | 1 | 66.71% |
| SAM240517C00270000 | 4/24/2024 4:05 PM | 270 | 27.00 | 13.50 | 20.30 | 0.00 | 0.00% | 1 | 6 | 47.70% |
| SAM240517C00280000 | 4/26/2024 6:49 PM | 280 | 10.00 | 9.00 | 10.00 | -9.30 | -48.19% | 27 | 27 | 30.81% |
| SAM240517C00290000 | 4/26/2024 7:11 PM | 290 | 4.50 | 4.30 | 5.00 | -9.60 | -68.09% | 27 | 37 | 28.96% |
| SAM240517C00300000 | 4/26/2024 7:57 PM | 300 | 2.00 | 1.70 | 2.30 | -7.89 | -79.78% | 70 | 119 | 28.92% |
| SAM240517C00310000 | 4/26/2024 6:34 PM | 310 | 0.85 | 0.50 | 1.40 | -5.92 | -87.44% | 62 | 76 | 32.46% |
| SAM240517C00320000 | 4/26/2024 7:59 PM | 320 | 0.29 | 0.20 | 0.45 | -4.31 | -93.70% | 55 | 50 | 30.74% |
| SAM240517C00330000 | 4/26/2024 6:22 PM | 330 | 0.34 | 0.00 | 1.05 | -2.60 | -88.44% | 11 | 32 | 43.90% |
| SAM240517C00340000 | 4/26/2024 7:34 PM | 340 | 0.05 | 0.00 | 1.00 | -1.90 | -97.44% | 5 | 22 | 49.66% |
| SAM240517C00350000 | 4/26/2024 6:32 PM | 350 | 0.19 | 0.00 | 0.45 | -0.87 | -82.08% | 8 | 74 | 47.68% |
| SAM240517C00360000 | 4/25/2024 7:59 PM | 360 | 1.00 | 0.00 | 1.55 | 0.00 | 0.00% | 7 | 26 | 58.18% |
| SAM240517C00370000 | 4/25/2024 3:59 PM | 370 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 41 | 43 | 62.96% |
| SAM240517C00380000 | 4/3/2024 5:07 PM | 380 | 0.89 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 3 | 67.87% |
| SAM240517C00390000 | 4/8/2024 1:30 PM | 390 | 1.00 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 2 | 89.23% |
| SAM240517C00400000 | 4/26/2024 7:34 PM | 400 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 10 | 59.57% |
| 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 | 4.00 | 0.00 | 0.00% | - | 1 | 101.71% |
| SAM240517P00210000 | 4/16/2024 7:54 PM | 210 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 91.82% |
| SAM240517P00220000 | 4/16/2024 3:01 PM | 220 | 1.04 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 7 | 80.49% |
| SAM240517P00230000 | 4/26/2024 1:30 PM | 230 | 0.65 | 0.00 | 1.70 | -0.05 | -7.14% | 5 | 41 | 55.37% |
| SAM240517P00240000 | 4/26/2024 6:32 PM | 240 | 0.10 | 0.10 | 0.15 | -1.40 | -93.33% | 18 | 56 | 33.45% |
| SAM240517P00250000 | 4/26/2024 6:32 PM | 250 | 0.56 | 0.00 | 1.05 | -1.84 | -76.67% | 23 | 61 | 38.94% |
| SAM240517P00260000 | 4/26/2024 7:20 PM | 260 | 1.42 | 0.15 | 1.20 | -3.18 | -69.13% | 24 | 42 | 30.59% |
| SAM240517P00270000 | 4/26/2024 7:20 PM | 270 | 2.97 | 1.65 | 2.85 | -3.83 | -56.32% | 43 | 130 | 29.18% |
| SAM240517P00280000 | 4/26/2024 7:31 PM | 280 | 5.45 | 4.00 | 5.60 | -5.37 | -49.63% | 43 | 62 | 26.30% |
| SAM240517P00290000 | 4/26/2024 7:49 PM | 290 | 10.10 | 9.90 | 11.10 | -5.42 | -34.92% | 65 | 62 | 26.25% |
| SAM240517P00300000 | 4/26/2024 4:33 PM | 300 | 12.12 | 15.20 | 21.30 | -8.78 | -42.01% | 30 | 365 | 39.10% |
| SAM240517P00310000 | 4/26/2024 7:18 PM | 310 | 27.50 | 23.00 | 30.20 | 1.97 | 7.72% | 3 | 10 | 44.03% |
| SAM240517P00320000 | 4/26/2024 1:51 PM | 320 | 18.40 | 33.50 | 40.10 | -26.35 | -58.88% | 14 | 6 | 52.30% |
| SAM240517P00330000 | 4/5/2024 6:02 PM | 330 | 41.03 | 43.10 | 50.20 | 0.00 | 0.00% | 1 | 1 | 60.95% |
Related Tickers
TAP Molson Coors Beverage Company
62.54
-0.45%
BUD Anheuser-Busch InBev SA/NV
60.01
+0.12%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
118.93
+3.32%
ABEV Ambev S.A.
2.3300
+1.30%
CCU Compañía Cervecerías Unidas S.A.
12.20
+1.41%
HEIA.AS Heineken N.V.
91.40
-1.51%
HEINY Heineken N.V.
49.11
-1.39%
TAP-A Molson Coors Beverage Company
61.94
-8.51%
HEIO.AS Heineken Holding N.V.
76.60
-0.58%
KNBWY Kirin Holdings Company, Limited
14.57
-0.51%