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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220C00170000 | 4/26/2024 4:04 PM | 170 | 132.40 | 117.20 | 124.60 | -9.00 | -6.36% | 1 | 2 | 59.61% |
| SAM241220C00190000 | 2/29/2024 4:27 PM | 190 | 135.40 | 120.00 | 129.20 | 0.00 | 0.00% | - | 0 | 92.62% |
| SAM241220C00200000 | 4/12/2024 5:30 PM | 200 | 97.75 | 90.50 | 97.50 | 0.00 | 0.00% | 1 | 51 | 51.09% |
| SAM241220C00210000 | 2/28/2024 8:48 PM | 210 | 116.88 | 103.00 | 110.90 | 0.00 | 0.00% | - | 30 | 82.36% |
| SAM241220C00220000 | 2/29/2024 4:59 PM | 220 | 114.00 | 95.40 | 102.70 | 0.00 | 0.00% | 20 | 22 | 78.72% |
| SAM241220C00250000 | 3/4/2024 8:58 PM | 250 | 75.02 | 64.00 | 71.90 | 0.00 | 0.00% | 1 | 1 | 58.34% |
| SAM241220C00270000 | 2/26/2024 5:15 PM | 270 | 114.00 | 61.00 | 68.80 | 0.00 | 0.00% | 1 | 1 | 65.93% |
| SAM241220C00280000 | 4/15/2024 4:22 PM | 280 | 40.44 | 33.30 | 39.30 | 0.00 | 0.00% | - | 6 | 41.72% |
| SAM241220C00290000 | 4/26/2024 2:38 PM | 290 | 39.90 | 29.10 | 34.40 | 3.10 | 8.42% | 2 | 5 | 41.02% |
| SAM241220C00300000 | 4/5/2024 3:13 PM | 300 | 37.23 | 24.10 | 28.50 | 0.00 | 0.00% | 1 | 6 | 38.79% |
| SAM241220C00310000 | 3/25/2024 7:17 PM | 310 | 43.00 | 28.70 | 34.20 | 0.00 | 0.00% | 1 | 10 | 48.87% |
| SAM241220C00320000 | 4/26/2024 4:29 PM | 320 | 24.20 | 16.50 | 20.40 | -1.10 | -4.35% | 2 | 20 | 37.06% |
| SAM241220C00330000 | 4/4/2024 5:16 PM | 330 | 27.05 | 13.80 | 17.60 | 0.00 | 0.00% | 1 | 29 | 36.96% |
| SAM241220C00340000 | 3/28/2024 3:32 PM | 340 | 28.30 | 11.60 | 15.30 | 0.00 | 0.00% | 2 | 21 | 37.06% |
| SAM241220C00350000 | 4/26/2024 7:11 PM | 350 | 11.50 | 9.50 | 12.10 | -5.43 | -32.07% | 10 | 8 | 35.63% |
| SAM241220C00360000 | 4/26/2024 2:15 PM | 360 | 13.50 | 6.20 | 10.30 | 0.00 | 0.00% | 2 | 1 | 35.58% |
| SAM241220C00370000 | 4/26/2024 4:47 PM | 370 | 9.39 | 5.50 | 10.90 | -9.40 | -50.03% | 1 | 59 | 38.65% |
| SAM241220C00380000 | 4/26/2024 7:56 PM | 380 | 5.53 | 10.10 | 7.30 | -35.67 | -86.58% | 12 | 9 | 35.32% |
| SAM241220C00390000 | 4/26/2024 5:55 PM | 390 | 6.20 | 3.20 | 7.70 | -3.07 | -33.12% | 1 | 18 | 37.89% |
| SAM241220C00400000 | 4/26/2024 7:44 PM | 400 | 5.00 | 2.85 | 8.50 | -2.60 | -34.21% | 7 | 36 | 41.04% |
| SAM241220C00410000 | 4/16/2024 3:09 PM | 410 | 4.60 | 2.65 | 7.30 | 0.00 | 0.00% | 10 | 13 | 40.81% |
| SAM241220C00420000 | 4/24/2024 2:34 PM | 420 | 8.30 | 1.85 | 6.60 | 3.10 | 59.62% | 1 | 120 | 41.23% |
| SAM241220C00430000 | 4/24/2024 2:08 PM | 430 | 4.30 | 1.90 | 6.60 | 0.00 | 0.00% | 10 | 32 | 42.83% |
| SAM241220C00440000 | 4/24/2024 2:33 PM | 440 | 4.30 | 0.75 | 6.20 | 0.00 | 0.00% | 6 | 11 | 43.59% |
| SAM241220C00450000 | 4/26/2024 6:29 PM | 450 | 2.00 | 0.85 | 3.30 | -1.85 | -48.05% | 52 | 105 | 38.49% |
| SAM241220C00460000 | 4/26/2024 6:22 PM | 460 | 1.08 | 0.20 | 3.00 | -1.82 | -62.76% | 5 | 38 | 38.97% |
| SAM241220C00470000 | 4/19/2024 2:19 PM | 470 | 2.85 | 0.15 | 5.50 | 0.00 | 0.00% | 7 | 14 | 46.40% |
| SAM241220C00480000 | 4/10/2024 3:37 PM | 480 | 2.40 | 0.05 | 5.30 | 0.00 | 0.00% | 6 | 6 | 47.27% |
| SAM241220C00490000 | 2/28/2024 8:46 PM | 490 | 5.50 | 0.10 | 8.00 | 0.00 | 0.00% | 9 | 4 | 54.07% |
| SAM241220C00500000 | 3/14/2024 1:54 PM | 500 | 4.00 | 0.50 | 2.60 | 0.00 | 0.00% | 1 | 8 | 42.51% |
| SAM241220C00510000 | 2/29/2024 2:40 PM | 510 | 5.00 | 0.05 | 7.20 | 0.00 | 0.00% | 1 | 34 | 55.06% |
| SAM241220C00520000 | 3/4/2024 3:40 PM | 520 | 3.57 | 0.05 | 5.00 | 0.00 | 0.00% | 2 | 0 | 51.43% |
| SAM241220C00540000 | 4/26/2024 2:01 PM | 540 | 1.55 | 0.25 | 2.10 | 0.05 | 3.33% | 1 | 5 | 44.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220P00160000 | 4/18/2024 1:30 PM | 160 | 1.70 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 54.79% |
| SAM241220P00165000 | 4/18/2024 1:30 PM | 165 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 54.00% |
| SAM241220P00170000 | 4/19/2024 1:30 PM | 170 | 2.15 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 25 | 45.53% |
| SAM241220P00175000 | 4/24/2024 1:30 PM | 175 | 2.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 49.26% |
| SAM241220P00180000 | 4/24/2024 1:30 PM | 180 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 46.99% |
| SAM241220P00185000 | 4/24/2024 1:30 PM | 185 | 2.85 | 0.25 | 4.50 | 0.00 | 0.00% | 1 | 12 | 43.92% |
| SAM241220P00190000 | 4/24/2024 1:30 PM | 190 | 3.30 | 0.10 | 3.90 | 0.00 | 0.00% | 1 | 43 | 40.09% |
| SAM241220P00195000 | 2/2/2024 4:18 PM | 195 | 4.25 | 1.85 | 6.30 | 0.00 | 0.00% | 5 | 6 | 44.12% |
| SAM241220P00200000 | 3/20/2024 1:30 PM | 200 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 36 | 6.25% |
| SAM241220P00210000 | 4/26/2024 1:44 PM | 210 | 2.48 | 1.85 | 6.50 | -3.92 | -61.25% | 5 | 17 | 38.02% |
| SAM241220P00220000 | 4/26/2024 6:19 PM | 220 | 5.65 | 4.80 | 7.70 | -0.72 | -11.30% | 13 | 343 | 36.07% |
| SAM241220P00230000 | 4/25/2024 7:29 PM | 230 | 8.00 | 6.30 | 9.10 | -1.77 | -18.12% | 1 | 16 | 34.14% |
| SAM241220P00240000 | 4/26/2024 6:21 PM | 240 | 9.63 | 8.10 | 11.50 | -4.65 | -32.56% | 1 | 27 | 33.35% |
| SAM241220P00250000 | 4/26/2024 2:10 PM | 250 | 10.50 | 10.60 | 15.10 | -7.99 | -43.21% | 1 | 19 | 33.57% |
| SAM241220P00260000 | 2/28/2024 2:34 PM | 260 | 13.50 | 11.30 | 16.80 | 0.00 | 0.00% | - | 1 | 30.76% |
| SAM241220P00270000 | 4/10/2024 7:39 PM | 270 | 20.00 | 16.70 | 20.60 | 0.00 | 0.00% | 1 | 6 | 30.03% |
| SAM241220P00280000 | 3/18/2024 2:15 PM | 280 | 23.65 | 26.20 | 33.50 | 0.00 | 0.00% | 2 | 4 | 38.84% |
| SAM241220P00290000 | 4/23/2024 3:22 PM | 290 | 31.90 | 26.30 | 29.50 | 0.00 | 0.00% | 1 | 18 | 28.19% |
| SAM241220P00300000 | 4/19/2024 3:57 PM | 300 | 35.00 | 30.70 | 37.50 | 0.00 | 0.00% | 5 | 40 | 30.23% |
| SAM241220P00310000 | 4/2/2024 7:04 PM | 310 | 36.60 | 36.50 | 44.00 | 0.00 | 0.00% | 3 | 22 | 30.07% |
| SAM241220P00320000 | 4/2/2024 7:34 PM | 320 | 41.50 | 43.30 | 50.40 | 0.00 | 0.00% | 4 | 28 | 29.22% |
| SAM241220P00330000 | 3/28/2024 4:29 PM | 330 | 44.40 | 50.30 | 55.60 | 0.00 | 0.00% | 6 | 24 | 26.14% |
| SAM241220P00340000 | 2/12/2024 8:05 PM | 340 | 32.10 | 51.20 | 59.30 | 0.00 | 0.00% | 1 | 1 | 18.60% |
| SAM241220P00350000 | 4/26/2024 2:56 PM | 350 | 60.00 | 65.10 | 73.00 | -7.00 | -10.45% | 2 | 6 | 27.32% |
| SAM241220P00360000 | 3/7/2024 4:55 PM | 360 | 70.60 | 69.10 | 77.70 | 0.00 | 0.00% | 1 | 11 | 17.88% |
| SAM241220P00370000 | 2/13/2024 8:48 PM | 370 | 47.20 | 77.10 | 85.50 | 0.00 | 0.00% | 18 | 19 | 0.00% |
| SAM241220P00380000 | 4/26/2024 7:56 PM | 380 | 94.38 | 93.00 | 93.50 | 41.68 | 79.09% | 6 | 15 | 0.00% |
| SAM241220P00390000 | 2/13/2024 7:37 PM | 390 | 58.70 | 94.60 | 102.70 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| SAM241220P00400000 | 3/5/2024 8:38 PM | 400 | 104.40 | 101.10 | 110.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| SAM241220P00410000 | 3/5/2024 3:20 PM | 410 | 112.55 | 109.40 | 116.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| SAM241220P00420000 | 2/29/2024 4:44 PM | 420 | 108.62 | 111.30 | 120.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| SAM241220P00440000 | 2/29/2024 4:31 PM | 440 | 126.20 | 130.30 | 140.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SAM241220P00450000 | 3/28/2024 1:40 PM | 450 | 141.35 | 162.00 | 170.20 | 0.00 | 0.00% | 1 | 0 | 38.83% |
| SAM241220P00460000 | 11/27/2023 5:35 PM | 460 | 124.80 | 111.10 | 119.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| SAM241220P00470000 | 11/9/2023 5:24 PM | 470 | 131.55 | 121.50 | 130.90 | 0.00 | 0.00% | - | 1 | 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%