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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00270000 | 4/26/2024 1:34 PM | 270 | 38.00 | 22.80 | 27.30 | 6.50 | 20.63% | 2 | 8 | 38.08% |
| SAM240719C00280000 | 4/18/2024 2:55 PM | 280 | 23.75 | 16.10 | 18.20 | 0.00 | 0.00% | 3 | 4 | 30.92% |
| SAM240719C00290000 | 4/25/2024 4:28 PM | 290 | 19.30 | 11.70 | 13.10 | 0.00 | 0.00% | 1 | 3 | 29.87% |
| SAM240719C00300000 | 4/26/2024 6:11 PM | 300 | 8.90 | 7.30 | 11.90 | -6.40 | -41.83% | 4 | 22 | 34.54% |
| SAM240719C00310000 | 4/26/2024 1:51 PM | 310 | 9.20 | 4.10 | 6.20 | -3.85 | -29.50% | 2 | 20 | 28.74% |
| SAM240719C00320000 | 4/26/2024 2:54 PM | 320 | 6.85 | 2.25 | 4.40 | -1.36 | -16.57% | 3 | 40 | 29.25% |
| SAM240719C00330000 | 4/26/2024 2:11 PM | 330 | 4.90 | 1.15 | 2.65 | -1.35 | -21.60% | 1 | 45 | 28.31% |
| SAM240719C00340000 | 4/26/2024 7:28 PM | 340 | 1.58 | 1.05 | 2.85 | -2.43 | -60.60% | 3 | 30 | 32.64% |
| SAM240719C00350000 | 4/26/2024 1:41 PM | 350 | 3.36 | 0.50 | 3.20 | -1.09 | -24.49% | 17 | 19 | 37.32% |
| SAM240719C00360000 | 4/26/2024 3:14 PM | 360 | 1.79 | 0.00 | 3.10 | -1.01 | -36.07% | 5 | 6 | 40.28% |
| SAM240719C00370000 | 3/18/2024 2:44 PM | 370 | 4.26 | 0.75 | 6.00 | 0.00 | 0.00% | 5 | 5 | 52.81% |
| SAM240719C00380000 | 4/2/2024 5:45 PM | 380 | 2.67 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 22 | 52.08% |
| SAM240719C00390000 | 2/27/2024 6:01 PM | 390 | 23.67 | 0.05 | 7.30 | 0.00 | 0.00% | 35 | 39 | 51.50% |
| SAM240719C00400000 | 3/21/2024 3:13 PM | 400 | 1.70 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 11 | 44.20% |
| SAM240719C00410000 | 3/5/2024 3:06 PM | 410 | 2.50 | 0.25 | 1.75 | 0.00 | 0.00% | 2 | 3 | 48.08% |
| SAM240719C00510000 | 3/4/2024 7:03 PM | 510 | 0.80 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 2 | 72.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00190000 | 3/6/2024 8:28 PM | 190 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 59.74% |
| SAM240719P00210000 | 4/16/2024 7:40 PM | 210 | 1.81 | 0.00 | 4.40 | 0.00 | 0.00% | - | 3 | 56.53% |
| SAM240719P00230000 | 4/4/2024 6:05 PM | 230 | 1.90 | 0.55 | 3.80 | 0.00 | 0.00% | 101 | 101 | 41.50% |
| SAM240719P00240000 | 4/16/2024 2:06 PM | 240 | 5.95 | 1.05 | 4.70 | 0.00 | 0.00% | 1 | 27 | 38.26% |
| SAM240719P00250000 | 4/15/2024 7:49 PM | 250 | 1.50 | 1.80 | 3.40 | -6.00 | -80.00% | 1 | 3 | 28.16% |
| SAM240719P00260000 | 4/25/2024 7:44 PM | 260 | 6.85 | 3.50 | 7.30 | 0.00 | 0.00% | 32 | 43 | 31.69% |
| SAM240719P00270000 | 4/26/2024 1:51 PM | 270 | 2.96 | 5.80 | 8.60 | -6.14 | -67.47% | 1 | 37 | 27.09% |
| SAM240719P00280000 | 4/26/2024 1:51 PM | 280 | 5.06 | 10.00 | 11.20 | -8.53 | -62.77% | 1 | 66 | 23.79% |
| SAM240719P00290000 | 4/25/2024 5:30 PM | 290 | 10.70 | 15.10 | 16.30 | -7.58 | -41.47% | 7 | 76 | 23.15% |
| SAM240719P00300000 | 4/26/2024 2:54 PM | 300 | 15.40 | 19.20 | 25.00 | -8.11 | -34.50% | 8 | 49 | 27.33% |
| SAM240719P00310000 | 4/26/2024 2:54 PM | 310 | 19.50 | 26.50 | 31.20 | -10.77 | -35.58% | 1 | 30 | 24.63% |
| SAM240719P00320000 | 4/25/2024 5:31 PM | 320 | 38.72 | 33.70 | 40.00 | 0.00 | 0.00% | 20 | 32 | 26.04% |
| SAM240719P00330000 | 4/25/2024 5:04 PM | 330 | 46.10 | 43.10 | 50.40 | 0.00 | 0.00% | 98 | 46 | 31.26% |
| SAM240719P00340000 | 4/25/2024 5:04 PM | 340 | 55.13 | 53.30 | 60.60 | 0.00 | 0.00% | 56 | 31 | 35.69% |
| SAM240719P00350000 | 4/25/2024 4:50 PM | 350 | 64.35 | 62.10 | 70.90 | 0.00 | 0.00% | 15 | 1 | 40.25% |
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%
HEINY Heineken N.V.
49.11
-1.39%
TAP-A Molson Coors Beverage Company
61.94
-8.51%
HEIA.AS Heineken N.V.
91.40
-1.51%
HEIO.AS Heineken Holding N.V.
76.60
-0.58%
KNBWY Kirin Holdings Company, Limited
14.57
-0.51%