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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00190000 | 2/9/2024 2:58 PM | 190 | 168.42 | 112.00 | 121.30 | 0.00 | 0.00% | - | 1 | 101.22% |
| SAM240920C00210000 | 3/18/2024 3:00 PM | 210 | 93.50 | 75.30 | 83.20 | 0.00 | 0.00% | - | 1 | 57.14% |
| SAM240920C00230000 | 2/28/2024 2:32 PM | 230 | 100.90 | 80.60 | 85.60 | 0.00 | 0.00% | - | 1 | 81.89% |
| SAM240920C00260000 | 3/5/2024 8:00 PM | 260 | 58.10 | 51.10 | 57.10 | 0.00 | 0.00% | - | 1 | 60.92% |
| SAM240920C00280000 | 4/23/2024 6:08 PM | 280 | 33.50 | 25.20 | 30.70 | 0.00 | 0.00% | 1 | 1 | 41.03% |
| SAM240920C00290000 | 4/26/2024 7:47 PM | 290 | 23.10 | 21.40 | 22.90 | -5.60 | -19.51% | 9 | 6 | 36.25% |
| SAM240920C00300000 | 4/26/2024 5:38 PM | 300 | 18.52 | 16.60 | 18.60 | -4.88 | -20.85% | 1 | 6 | 35.61% |
| SAM240920C00310000 | 4/4/2024 2:46 PM | 310 | 26.13 | 12.30 | 15.10 | 0.00 | 0.00% | 1 | 4 | 35.32% |
| SAM240920C00320000 | 4/26/2024 1:51 PM | 320 | 21.21 | 9.00 | 12.00 | 3.13 | 17.31% | 2 | 4 | 34.83% |
| SAM240920C00330000 | 4/17/2024 2:21 PM | 330 | 12.00 | 6.40 | 9.10 | 0.00 | 0.00% | 1 | 6 | 33.85% |
| SAM240920C00340000 | 4/26/2024 5:15 PM | 340 | 7.50 | 5.70 | 7.10 | 7.50 | - | 4 | 0 | 33.60% |
| SAM240920C00350000 | 4/26/2024 1:41 PM | 350 | 12.00 | 4.00 | 7.10 | 0.00 | 0.00% | 1 | 5 | 36.61% |
| SAM240920C00360000 | 1/29/2024 8:40 PM | 360 | 46.77 | 14.20 | 21.30 | 0.00 | 0.00% | - | 1 | 57.75% |
| SAM240920C00370000 | 4/26/2024 3:14 PM | 370 | 4.79 | 1.85 | 4.00 | 4.79 | - | 5 | 4 | 35.15% |
| SAM240920C00380000 | 4/19/2024 7:46 PM | 380 | 5.14 | 0.80 | 5.50 | 0.00 | 0.00% | 1 | 13 | 41.17% |
| SAM240920C00390000 | 4/23/2024 2:43 PM | 390 | 3.96 | 0.30 | 5.80 | 0.00 | 0.00% | 3 | 4 | 44.21% |
| SAM240920C00400000 | 4/23/2024 2:37 PM | 400 | 3.50 | 0.10 | 5.80 | 0.00 | 0.00% | 4 | 4 | 46.47% |
| SAM240920C00410000 | 4/19/2024 2:18 PM | 410 | 2.95 | 0.00 | 3.60 | 0.00 | 0.00% | 5 | 5 | 42.76% |
| SAM240920C00420000 | 4/22/2024 7:12 PM | 420 | 2.80 | 0.30 | 2.20 | 0.00 | 0.00% | 1 | 11 | 39.90% |
| SAM240920C00430000 | 4/19/2024 3:02 PM | 430 | 2.15 | 0.05 | 4.80 | 0.00 | 0.00% | 4 | 4 | 50.09% |
| SAM240920C00450000 | 3/4/2024 4:13 PM | 450 | 3.35 | 1.20 | 5.50 | 0.00 | 0.00% | 1 | 1 | 55.72% |
| SAM240920C00460000 | 3/26/2024 6:34 PM | 460 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 55.55% |
| SAM240920C00470000 | 3/7/2024 6:50 PM | 470 | 1.71 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 57.25% |
| SAM240920C00480000 | 2/28/2024 3:24 PM | 480 | 2.50 | 0.05 | 5.90 | 0.00 | 0.00% | 1 | 2 | 52.82% |
| SAM240920C00490000 | 2/13/2024 2:30 PM | 490 | 6.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 51.99% |
| SAM240920C00500000 | 2/28/2024 2:38 PM | 500 | 1.62 | 0.10 | 4.60 | 0.00 | 0.00% | 1 | 6 | 53.20% |
| SAM240920C00520000 | 4/22/2024 5:24 PM | 520 | 0.70 | 0.00 | 4.50 | 0.00 | 0.00% | 10 | 4 | 55.47% |
| SAM240920C00540000 | 4/26/2024 2:01 PM | 540 | 0.55 | 0.00 | 1.35 | 0.50 | 1,000.00% | 1 | 13 | 53.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 4/15/2024 5:01 PM | 145 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 54.05% |
| SAM240920P00150000 | 4/15/2024 5:01 PM | 150 | 0.40 | 0.00 | 4.40 | 0.00 | 0.00% | - | 2 | 65.00% |
| SAM240920P00160000 | 4/16/2024 4:33 PM | 160 | 0.65 | 0.00 | 4.30 | 0.00 | 0.00% | - | 3 | 59.03% |
| SAM240920P00175000 | 4/16/2024 2:23 PM | 175 | 1.30 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 62 | 46.95% |
| SAM240920P00180000 | 3/6/2024 8:29 PM | 180 | 1.70 | 0.05 | 5.30 | 0.00 | 0.00% | 1 | 1 | 51.28% |
| SAM240920P00185000 | 4/12/2024 7:18 PM | 185 | 1.30 | 0.00 | 4.50 | 0.00 | 0.00% | 3 | 3 | 56.08% |
| SAM240920P00195000 | 2/28/2024 7:43 PM | 195 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 51.66% |
| SAM240920P00200000 | 3/15/2024 2:16 PM | 200 | 3.03 | 0.05 | 5.00 | 0.00 | 0.00% | - | 10 | 49.62% |
| SAM240920P00210000 | 4/26/2024 6:19 PM | 210 | 1.60 | 0.90 | 3.00 | -1.10 | -40.74% | 5 | 333 | 38.06% |
| SAM240920P00220000 | 4/26/2024 1:44 PM | 220 | 1.11 | 0.95 | 4.10 | -2.79 | -71.54% | 5 | 35 | 36.84% |
| SAM240920P00230000 | 4/3/2024 2:20 PM | 230 | 4.80 | 2.85 | 4.50 | 0.00 | 0.00% | 10 | 12 | 33.14% |
| SAM240920P00240000 | 4/26/2024 7:07 PM | 240 | 5.46 | 3.90 | 7.20 | -2.24 | -29.09% | 1 | 112 | 34.25% |
| SAM240920P00250000 | 4/26/2024 4:04 PM | 250 | 5.30 | 6.20 | 10.00 | -4.50 | -45.92% | 1 | 17 | 34.11% |
| SAM240920P00260000 | 4/25/2024 6:34 PM | 260 | 12.50 | 8.60 | 13.60 | 0.00 | 0.00% | 32 | 38 | 34.23% |
| SAM240920P00270000 | 4/18/2024 3:01 PM | 270 | 18.90 | 12.10 | 16.90 | 0.00 | 0.00% | 4 | 6 | 32.88% |
| SAM240920P00280000 | 4/25/2024 4:17 PM | 280 | 19.80 | 16.50 | 18.50 | 0.00 | 0.00% | 100 | 39 | 28.28% |
| SAM240920P00290000 | 4/22/2024 6:41 PM | 290 | 24.90 | 21.90 | 23.50 | 0.00 | 0.00% | 1 | 9 | 27.59% |
| SAM240920P00300000 | 4/23/2024 7:53 PM | 300 | 31.10 | 26.70 | 29.60 | 0.00 | 0.00% | 2 | 51 | 27.36% |
| SAM240920P00310000 | 4/25/2024 6:44 PM | 310 | 36.40 | 32.00 | 36.30 | 0.00 | 0.00% | 4 | 23 | 26.96% |
| SAM240920P00320000 | 4/18/2024 4:16 PM | 320 | 48.01 | 38.70 | 45.90 | 0.00 | 0.00% | 1 | 9 | 30.27% |
| SAM240920P00330000 | 2/26/2024 8:27 PM | 330 | 19.30 | 33.00 | 40.30 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| SAM240920P00340000 | 3/20/2024 7:08 PM | 340 | 55.35 | 56.00 | 63.60 | 0.00 | 0.00% | 1 | 1 | 33.07% |
| SAM240920P00360000 | 4/26/2024 1:54 PM | 360 | 60.70 | 73.10 | 80.70 | -11.20 | -15.58% | 2 | 12 | 32.48% |
| SAM240920P00400000 | 2/9/2024 8:00 PM | 400 | 58.00 | 97.00 | 106.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| SAM240920P00420000 | 2/21/2024 5:49 PM | 420 | 82.40 | 108.00 | 117.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SAM240920P00430000 | 2/21/2024 5:49 PM | 430 | 90.70 | 118.00 | 127.00 | 0.00 | 0.00% | - | 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%
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%