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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00175000 | 12/12/2023 8:01 PM | 175 | 176.85 | 176.30 | 186.00 | 0.00 | 0.00% | 1 | 0 | 369.55% |
| SAM240621C00190000 | 2/9/2024 2:58 PM | 190 | 165.35 | 108.90 | 117.20 | 0.00 | 0.00% | - | 0 | 150.60% |
| SAM240621C00195000 | 10/13/2023 1:57 PM | 195 | 158.00 | 146.50 | 154.00 | 0.00 | 0.00% | - | 1 | 284.91% |
| SAM240621C00230000 | 11/7/2023 8:16 PM | 230 | 126.75 | 125.10 | 132.80 | 0.00 | 0.00% | 15 | 10 | 261.56% |
| SAM240621C00240000 | 3/12/2024 2:07 PM | 240 | 67.81 | 54.50 | 61.20 | 0.00 | 0.00% | 1 | 1 | 77.95% |
| SAM240621C00260000 | 4/12/2024 3:36 PM | 260 | 35.75 | 26.20 | 32.60 | 0.00 | 0.00% | 1 | 1 | 44.28% |
| SAM240621C00280000 | 4/26/2024 7:47 PM | 280 | 15.20 | 13.80 | 14.90 | -8.90 | -36.93% | 9 | 11 | 30.10% |
| SAM240621C00290000 | 4/26/2024 7:30 PM | 290 | 8.60 | 8.70 | 9.80 | -7.90 | -47.88% | 14 | 25 | 28.85% |
| SAM240621C00300000 | 4/26/2024 7:55 PM | 300 | 5.58 | 4.80 | 6.00 | -4.94 | -46.96% | 22 | 88 | 27.82% |
| SAM240621C00310000 | 4/26/2024 5:07 PM | 310 | 4.40 | 2.80 | 3.50 | -5.30 | -54.64% | 12 | 19 | 27.27% |
| SAM240621C00320000 | 4/26/2024 7:47 PM | 320 | 2.00 | 1.10 | 2.50 | -4.20 | -67.74% | 16 | 28 | 29.15% |
| SAM240621C00330000 | 4/26/2024 7:55 PM | 330 | 0.84 | 0.45 | 1.15 | -2.69 | -76.20% | 7 | 49 | 27.47% |
| SAM240621C00340000 | 4/26/2024 5:38 PM | 340 | 0.48 | 0.20 | 1.65 | -2.43 | -83.51% | 2 | 102 | 34.23% |
| SAM240621C00350000 | 4/26/2024 2:10 PM | 350 | 1.00 | 0.25 | 1.30 | -1.10 | -52.38% | 30 | 59 | 36.04% |
| SAM240621C00360000 | 4/25/2024 7:10 PM | 360 | 1.50 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 33 | 47.24% |
| SAM240621C00370000 | 4/26/2024 1:38 PM | 370 | 1.90 | 0.00 | 3.30 | 0.61 | 47.29% | 1 | 202 | 53.77% |
| SAM240621C00380000 | 3/22/2024 5:41 PM | 380 | 2.70 | 0.10 | 1.95 | 0.00 | 0.00% | 1 | 29 | 50.48% |
| SAM240621C00390000 | 2/27/2024 6:01 PM | 390 | 21.24 | 0.05 | 6.20 | 0.00 | 0.00% | 35 | 49 | 60.12% |
| SAM240621C00400000 | 4/24/2024 1:30 PM | 400 | 1.20 | 0.05 | 1.50 | 0.00 | 0.00% | 4 | 31 | 53.81% |
| SAM240621C00410000 | 12/29/2023 5:10 PM | 410 | 13.70 | 12.50 | 18.70 | 0.00 | 0.00% | 2 | 13 | 109.80% |
| SAM240621C00420000 | 3/15/2024 3:13 PM | 420 | 0.99 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 58 | 52.52% |
| SAM240621C00430000 | 4/3/2024 7:45 PM | 430 | 0.73 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 8 | 67.27% |
| SAM240621C00440000 | 2/28/2024 5:23 PM | 440 | 1.64 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 15 | 57.45% |
| SAM240621C00450000 | 3/7/2024 3:29 PM | 450 | 0.79 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 14 | 59.79% |
| SAM240621C00460000 | 2/28/2024 4:20 PM | 460 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 10 | 62.06% |
| SAM240621C00470000 | 2/28/2024 6:14 PM | 470 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 14 | 64.26% |
| SAM240621C00480000 | 4/23/2024 7:28 PM | 480 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 49 | 60.64% |
| SAM240621C00490000 | 1/22/2024 8:47 PM | 490 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 83.95% |
| SAM240621C00500000 | 4/18/2024 1:30 PM | 500 | 0.25 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 5 | 81.64% |
| SAM240621C00510000 | 3/25/2024 2:33 PM | 510 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 72.51% |
| SAM240621C00520000 | 12/27/2023 4:30 PM | 520 | 2.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 90.69% |
| SAM240621C00530000 | 3/20/2024 1:30 PM | 530 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| SAM240621C00540000 | 3/4/2024 2:30 PM | 540 | 1.23 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 8 | 94.14% |
| SAM240621C00560000 | 12/4/2023 4:13 PM | 560 | 1.70 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 81.69% |
| SAM240621C00580000 | 2/28/2024 7:14 PM | 580 | 0.25 | 0.00 | 4.60 | 0.00 | 0.00% | 3 | 16 | 101.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00175000 | 12/4/2023 4:52 PM | 175 | 0.65 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 0 | 67.24% |
| SAM240621P00180000 | 11/20/2023 7:24 PM | 180 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 80.64% |
| SAM240621P00185000 | 10/27/2023 7:29 PM | 185 | 3.00 | 0.30 | 4.80 | 0.00 | 0.00% | 1 | 1 | 77.78% |
| SAM240621P00195000 | 10/27/2023 4:26 PM | 195 | 3.10 | 0.45 | 6.40 | 0.00 | 0.00% | 1 | 0 | 75.64% |
| SAM240621P00200000 | 2/28/2024 2:39 PM | 200 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 50.59% |
| SAM240621P00210000 | 1/4/2024 5:40 PM | 210 | 3.05 | 0.00 | 4.80 | 0.00 | 0.00% | 40 | 40 | 57.84% |
| SAM240621P00220000 | 3/8/2024 3:46 PM | 220 | 1.47 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 17 | 50.18% |
| SAM240621P00230000 | 4/26/2024 2:03 PM | 230 | 0.50 | 0.00 | 3.10 | -1.30 | -72.22% | 2 | 16 | 47.35% |
| SAM240621P00240000 | 4/25/2024 7:36 PM | 240 | 3.00 | 0.55 | 1.60 | 0.00 | 0.00% | 1 | 109 | 33.02% |
| SAM240621P00250000 | 4/26/2024 7:39 PM | 250 | 1.50 | 0.90 | 1.85 | -2.38 | -61.34% | 6 | 102 | 27.97% |
| SAM240621P00260000 | 4/25/2024 2:29 PM | 260 | 4.60 | 2.15 | 3.70 | 0.00 | 0.00% | 1 | 135 | 27.99% |
| SAM240621P00270000 | 4/26/2024 7:35 PM | 270 | 5.09 | 4.70 | 6.10 | -3.51 | -40.81% | 3 | 64 | 26.67% |
| SAM240621P00280000 | 4/26/2024 4:57 PM | 280 | 7.50 | 8.20 | 9.00 | -4.90 | -39.52% | 3 | 148 | 23.93% |
| SAM240621P00290000 | 4/26/2024 4:29 PM | 290 | 9.00 | 13.00 | 14.00 | -8.39 | -48.25% | 14 | 102 | 22.89% |
| SAM240621P00300000 | 4/26/2024 2:53 PM | 300 | 11.80 | 17.90 | 21.30 | -10.70 | -47.56% | 19 | 46 | 23.95% |
| SAM240621P00310000 | 4/26/2024 7:18 PM | 310 | 28.30 | 23.80 | 30.50 | 0.10 | 0.35% | 4 | 17 | 27.90% |
| SAM240621P00320000 | 4/26/2024 5:57 PM | 320 | 34.40 | 32.90 | 40.50 | -3.67 | -9.64% | 2 | 25 | 33.37% |
| SAM240621P00330000 | 4/25/2024 5:04 PM | 330 | 45.70 | 42.80 | 50.20 | 0.00 | 0.00% | 98 | 47 | 37.33% |
| SAM240621P00340000 | 4/25/2024 5:04 PM | 340 | 54.85 | 52.80 | 60.20 | 0.00 | 0.00% | 56 | 529 | 41.94% |
| SAM240621P00350000 | 4/26/2024 7:38 PM | 350 | 70.20 | 62.10 | 70.90 | 6.10 | 9.52% | 80 | 8 | 48.99% |
| SAM240621P00360000 | 4/26/2024 7:38 PM | 360 | 80.20 | 72.00 | 80.00 | 17.40 | 27.71% | 80 | 137 | 49.51% |
| SAM240621P00370000 | 4/26/2024 7:52 PM | 370 | 86.30 | 82.50 | 91.40 | 58.20 | 207.12% | 2 | 2 | 59.17% |
| SAM240621P00380000 | 4/26/2024 7:52 PM | 380 | 96.32 | 92.80 | 100.60 | 25.32 | 35.66% | 2 | 0 | 59.70% |
| SAM240621P00390000 | 2/27/2024 4:16 PM | 390 | 42.00 | 81.40 | 89.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAM240621P00400000 | 3/4/2024 6:42 PM | 400 | 95.10 | 98.80 | 108.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAM240621P00410000 | 12/15/2023 4:10 PM | 410 | 65.00 | 60.00 | 68.00 | 0.00 | 0.00% | 6 | 9 | 0.00% |
| SAM240621P00430000 | 12/12/2023 6:38 PM | 430 | 86.70 | 77.00 | 84.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SAM240621P00450000 | 12/12/2023 6:37 PM | 450 | 105.10 | 94.10 | 103.30 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SAM240621P00500000 | 10/19/2023 5:52 PM | 500 | 128.20 | 155.00 | 164.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%