NYSE - Delayed Quote • USD
The Boston Beer Company, Inc. (SAM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517C00250000 | 4/1/2024 5:57 PM | 250 | 55.50 | 42.70 | 50.20 | 0.00 | 0.00% | - | 1 | 60.84% |
| SAM240517C00270000 | 4/24/2024 4:05 PM | 270 | 27.00 | 28.60 | 31.20 | 3.01 | 12.55% | 1 | 6 | 55.21% |
| SAM240517C00280000 | 4/24/2024 3:24 PM | 280 | 20.60 | 22.60 | 23.80 | 1.60 | 8.42% | 2 | 22 | 54.60% |
| SAM240517C00290000 | 4/24/2024 1:51 PM | 290 | 13.50 | 16.90 | 17.90 | 0.20 | 1.50% | 1 | 32 | 53.77% |
| SAM240517C00300000 | 4/24/2024 5:45 PM | 300 | 11.15 | 12.20 | 12.90 | 1.35 | 13.78% | 1 | 115 | 52.80% |
| SAM240517C00310000 | 4/24/2024 6:17 PM | 310 | 8.00 | 8.50 | 9.20 | 1.30 | 19.40% | 15 | 63 | 52.41% |
| SAM240517C00320000 | 4/24/2024 7:49 PM | 320 | 5.90 | 5.60 | 8.00 | 1.50 | 34.09% | 12 | 31 | 55.11% |
| SAM240517C00330000 | 4/24/2024 7:52 PM | 330 | 4.00 | 3.80 | 4.60 | 0.50 | 14.29% | 3 | 29 | 52.72% |
| SAM240517C00340000 | 4/24/2024 7:36 PM | 340 | 2.46 | 2.40 | 4.30 | 0.21 | 9.33% | 1 | 11 | 56.01% |
| SAM240517C00350000 | 4/22/2024 3:31 PM | 350 | 1.60 | 1.55 | 2.10 | 0.00 | 0.00% | 1 | 31 | 53.00% |
| SAM240517C00360000 | 4/22/2024 6:46 PM | 360 | 0.90 | 1.00 | 1.45 | 0.00 | 0.00% | 6 | 21 | 53.71% |
| SAM240517C00370000 | 4/24/2024 5:38 PM | 370 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 69.20% |
| SAM240517C00380000 | 4/3/2024 5:07 PM | 380 | 0.89 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 3 | 52.30% |
| SAM240517C00390000 | 4/8/2024 1:30 PM | 390 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 62.87% |
| SAM240517C00400000 | 4/23/2024 6:33 PM | 400 | 0.18 | 0.10 | 1.20 | 0.00 | 0.00% | 1 | 6 | 65.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240517P00200000 | 4/1/2024 2:24 PM | 200 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 89.84% |
| SAM240517P00210000 | 4/16/2024 7:54 PM | 210 | 0.60 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 96.55% |
| SAM240517P00220000 | 4/16/2024 3:01 PM | 220 | 1.04 | 0.00 | 2.00 | 0.00 | 0.00% | 4 | 7 | 70.75% |
| SAM240517P00230000 | 4/23/2024 3:52 PM | 230 | 0.80 | 0.40 | 0.95 | -0.30 | -27.27% | 2 | 40 | 56.93% |
| SAM240517P00240000 | 4/24/2024 4:46 PM | 240 | 1.50 | 1.00 | 2.10 | -0.50 | -25.00% | 4 | 44 | 58.62% |
| SAM240517P00250000 | 4/24/2024 2:53 PM | 250 | 2.40 | 1.85 | 2.40 | -0.85 | -26.15% | 2 | 36 | 53.82% |
| SAM240517P00260000 | 4/24/2024 7:44 PM | 260 | 3.50 | 3.30 | 4.10 | -1.90 | -35.19% | 1 | 31 | 53.30% |
| SAM240517P00270000 | 4/24/2024 4:53 PM | 270 | 6.40 | 5.40 | 6.10 | -1.05 | -14.09% | 5 | 110 | 51.56% |
| SAM240517P00280000 | 4/24/2024 7:54 PM | 280 | 8.80 | 8.50 | 9.30 | -3.30 | -27.27% | 2 | 61 | 50.89% |
| SAM240517P00290000 | 4/24/2024 7:49 PM | 290 | 13.00 | 12.60 | 13.40 | -1.80 | -12.16% | 2 | 42 | 51.37% |
| SAM240517P00300000 | 4/22/2024 2:37 PM | 300 | 21.10 | 17.70 | 18.70 | 0.00 | 0.00% | 5 | 363 | 50.92% |
| SAM240517P00310000 | 4/16/2024 7:27 PM | 310 | 37.29 | 24.00 | 25.00 | 0.00 | 0.00% | 4 | 10 | 50.42% |
| SAM240517P00320000 | 4/17/2024 2:03 PM | 320 | 44.75 | 30.80 | 35.80 | 0.00 | 0.00% | 1 | 6 | 54.32% |
| SAM240517P00330000 | 4/5/2024 6:02 PM | 330 | 41.03 | 36.30 | 43.90 | 0.00 | 0.00% | 1 | 1 | 65.98% |
Related Tickers
TAP Molson Coors Beverage Company
63.70
-0.75%
BUD Anheuser-Busch InBev SA/NV
60.26
+0.13%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
115.90
-0.41%
ABEV Ambev S.A.
2.3200
+0.87%
CCU Compañía Cervecerías Unidas S.A.
11.94
+0.34%
HEINY Heineken N.V.
49.64
+1.24%
HEIO.AS Heineken Holding N.V.
76.80
+1.52%
HEIA.AS Heineken N.V.
92.46
+1.96%
KNBWY Kirin Holdings Company, Limited
14.60
-1.28%
NY7.SG Molson Coors Beverage Company
59.60
-0.03%