NYSE - Nasdaq Real Time Price USD

The Boston Beer Company, Inc. (SAM)

278.38 -0.60 (-0.22%)
As of 11:06 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAM240517C00240000 4/25/2024 7:46 PM 240 50.32 34.40 42.60 0.00 0.00% - 1 80.95%
SAM240517C00250000 4/25/2024 7:46 PM 250 41.82 24.40 32.10 0.00 0.00% 1 1 62.77%
SAM240517C00270000 5/2/2024 7:37 PM 270 11.25 8.60 14.60 0.00 0.00% 2 8 44.42%
SAM240517C00280000 5/2/2024 7:37 PM 280 5.05 3.40 4.40 0.00 0.00% 29 77 22.90%
SAM240517C00290000 5/2/2024 3:02 PM 290 2.00 1.00 1.45 0.00 0.00% 1 69 23.40%
SAM240517C00300000 5/3/2024 2:25 PM 300 0.35 0.10 0.90 -0.25 -41.67% 6 128 29.76%
SAM240517C00310000 5/3/2024 2:51 PM 310 0.15 0.15 0.50 -0.05 -25.00% 12 91 33.79%
SAM240517C00320000 4/30/2024 7:21 PM 320 0.02 0.00 1.50 0.00 0.00% 4 71 53.30%
SAM240517C00330000 5/2/2024 5:38 PM 330 0.10 0.00 3.60 0.00 0.00% 1 37 64.53%
SAM240517C00340000 5/3/2024 1:30 PM 340 0.01 0.00 0.05 -0.04 -80.00% 2 24 39.45%
SAM240517C00350000 5/1/2024 4:00 PM 350 0.05 0.00 0.00 0.00 0.00% 1 73 25.00%
SAM240517C00360000 4/25/2024 7:59 PM 360 1.00 0.00 4.30 0.00 0.00% 7 26 90.84%
SAM240517C00370000 4/25/2024 3:59 PM 370 0.75 0.00 1.00 0.00 0.00% 41 43 73.14%
SAM240517C00380000 4/3/2024 5:07 PM 380 0.89 0.00 2.90 0.00 0.00% 2 3 95.73%
SAM240517C00390000 4/8/2024 1:30 PM 390 1.00 0.00 3.20 0.00 0.00% 1 2 103.86%
SAM240517C00400000 4/26/2024 7:34 PM 400 0.10 0.00 0.10 0.00 0.00% 2 12 66.60%
SAM240517C00440000 4/23/2024 7:29 PM 440 0.05 0.00 0.90 0.00 0.00% - 15 106.15%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAM240517P00190000 4/24/2024 2:53 PM 190 1.50 0.00 4.30 0.00 0.00% - 1 132.59%
SAM240517P00200000 4/1/2024 2:24 PM 200 0.20 0.00 3.20 0.00 0.00% - 1 110.06%
SAM240517P00210000 4/16/2024 7:54 PM 210 0.60 0.00 4.30 0.00 0.00% - 1 104.18%
SAM240517P00220000 4/16/2024 3:01 PM 220 1.04 0.00 4.30 0.00 0.00% 4 7 90.65%
SAM240517P00230000 5/1/2024 6:30 PM 230 0.10 0.00 3.10 0.00 0.00% 1 35 70.83%
SAM240517P00240000 5/3/2024 1:30 PM 240 0.04 0.00 1.40 -1.36 -97.14% 1 49 56.93%
SAM240517P00250000 5/2/2024 2:07 PM 250 0.29 0.00 0.90 0.00 0.00% 10 38 39.77%
SAM240517P00260000 5/2/2024 6:38 PM 260 0.50 0.10 1.20 0.00 0.00% 1 55 31.08%
SAM240517P00270000 5/2/2024 4:22 PM 270 1.95 1.65 2.65 0.00 0.00% 8 112 26.71%
SAM240517P00280000 5/2/2024 4:33 PM 280 5.10 5.60 6.80 0.00 0.00% 25 80 26.38%
SAM240517P00290000 5/2/2024 4:44 PM 290 12.48 9.10 14.40 0.00 0.00% 2 64 31.06%
SAM240517P00300000 5/1/2024 2:13 PM 300 20.98 18.50 24.00 0.00 0.00% 3 366 40.81%
SAM240517P00310000 4/26/2024 7:18 PM 310 27.50 28.50 36.60 0.00 0.00% 3 0 67.71%
SAM240517P00320000 5/2/2024 2:14 PM 320 39.00 38.10 46.60 0.00 0.00% 4 0 78.52%
SAM240517P00330000 4/5/2024 6:02 PM 330 41.03 48.00 56.50 0.00 0.00% 1 0 50.64%
SAM240517P00350000 4/26/2024 7:52 PM 350 66.30 68.00 76.50 0.00 0.00% 3 0 64.01%
SAM240517P00360000 4/26/2024 7:52 PM 360 76.32 77.70 86.40 0.00 0.00% 3 0 65.72%

Related Tickers

TAP Molson Coors Beverage Company
58.27
+0.81%
 
BUD Anheuser-Busch InBev SA/NV
59.74
+1.22%
 
ABEV Ambev S.A.
2.4300
+0.83%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
118.61
+0.89%
 
TAP-A Molson Coors Beverage Company
61.94
0.00%
 
CCU Compañía Cervecerías Unidas S.A.
12.63
+1.44%
 
HEINY Heineken N.V.
48.79
+0.62%
 
HEIA.AS Heineken N.V.
90.56
-0.02%
 
TPX-B.TO Molson Coors Canada Inc.
78.03
0.00%
 
CARL-B.CO Carlsberg A/S
928.00
+0.32%