The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM250321C00140000 | 2024-08-27 11:04AM EDT | 140.00 | 145.73 | 130.00 | 138.50 | 0.00 | - | - | 1 | 70.12% |
| SAM250321C00150000 | 2024-08-27 11:22AM EDT | 150.00 | 135.39 | 120.00 | 129.00 | 0.00 | - | - | 1 | 64.97% |
| SAM250321C00160000 | 2024-07-29 9:30AM EDT | 160.00 | 134.50 | 118.40 | 126.80 | 0.00 | - | - | 1 | 82.82% |
| SAM250321C00175000 | 2024-08-02 9:30AM EDT | 175.00 | 107.90 | 98.70 | 107.80 | 0.00 | - | 1 | 1 | 61.78% |
| SAM250321C00180000 | 2024-08-19 9:30AM EDT | 180.00 | 109.20 | 93.00 | 101.40 | 0.00 | - | 1 | 1 | 56.12% |
| SAM250321C00185000 | 2024-08-19 9:30AM EDT | 185.00 | 104.60 | 89.00 | 97.30 | 0.00 | - | 1 | 3 | 55.71% |
| SAM250321C00190000 | 2024-08-19 9:30AM EDT | 190.00 | 100.00 | 84.00 | 92.60 | 0.00 | - | 1 | 1 | 53.26% |
| SAM250321C00195000 | 2024-08-19 9:30AM EDT | 195.00 | 95.50 | 80.00 | 88.00 | 0.00 | - | 1 | 3 | 52.08% |
| SAM250321C00200000 | 2024-08-19 9:30AM EDT | 200.00 | 91.10 | 76.00 | 83.20 | 0.00 | - | 1 | 4 | 50.59% |
| SAM250321C00210000 | 2024-08-19 9:30AM EDT | 210.00 | 82.50 | 68.00 | 76.10 | 0.00 | - | 1 | 6 | 57.25% |
| SAM250321C00220000 | 2024-08-02 9:30AM EDT | 220.00 | 69.90 | 59.20 | 68.20 | 0.00 | - | 1 | 2 | 54.67% |
| SAM250321C00230000 | 2024-08-16 9:30AM EDT | 230.00 | 63.90 | 53.00 | 61.50 | 0.00 | - | 1 | 2 | 53.64% |
| SAM250321C00240000 | 2024-07-24 9:30AM EDT | 240.00 | 52.00 | 54.00 | 61.00 | 0.00 | - | 1 | 1 | 56.02% |
| SAM250321C00270000 | 2024-07-25 9:53AM EDT | 270.00 | 34.68 | 34.00 | 40.90 | 0.00 | - | 2 | 2 | 52.96% |
| SAM250321C00280000 | 2024-07-26 10:35AM EDT | 280.00 | 33.91 | 28.00 | 35.50 | 0.00 | - | 1 | 20 | 51.22% |
| SAM250321C00290000 | 2024-08-29 10:51AM EDT | 290.00 | 21.70 | 18.90 | 27.50 | 0.00 | - | 4 | 5 | 45.69% |
| SAM250321C00300000 | 2024-08-28 12:33PM EDT | 300.00 | 16.00 | 15.70 | 23.70 | 0.00 | - | 1 | 1 | 45.06% |
| SAM250321C00310000 | 2024-08-14 10:42AM EDT | 310.00 | 17.00 | 11.60 | 19.80 | 0.00 | - | 1 | 3 | 43.79% |
| SAM250321C00320000 | 2024-07-25 9:30AM EDT | 320.00 | 11.90 | 9.20 | 17.80 | 0.00 | - | 1 | 1 | 44.60% |
| SAM250321C00340000 | 2024-08-14 3:45PM EDT | 340.00 | 7.13 | 3.10 | 11.70 | 0.00 | - | 10 | 12 | 41.91% |
| SAM250321C00350000 | 2024-08-29 10:07AM EDT | 350.00 | 3.70 | 1.55 | 10.00 | 0.00 | - | 8 | 12 | 41.87% |
| SAM250321C00360000 | 2024-07-26 9:30AM EDT | 360.00 | 1.60 | 0.10 | 7.90 | 0.00 | - | 1 | 18 | 40.71% |
| SAM250321C00370000 | 2024-09-10 9:30AM EDT | 370.00 | 3.30 | 0.05 | 7.10 | 0.00 | - | 1 | 8 | 41.50% |
| SAM250321C00380000 | 2024-09-09 9:30AM EDT | 380.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 38.79% |
| SAM250321C00400000 | 2024-07-30 9:30AM EDT | 400.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM250321P00150000 | 2024-08-05 10:36AM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.77% |
| SAM250321P00155000 | 2024-08-08 9:30AM EDT | 155.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 4 | 51.93% |
| SAM250321P00160000 | 2024-09-10 9:30AM EDT | 160.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.50% |
| SAM250321P00165000 | 2024-08-14 9:30AM EDT | 165.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 56.71% |
| SAM250321P00170000 | 2024-09-09 9:30AM EDT | 170.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 53.99% |
| SAM250321P00175000 | 2024-09-10 9:30AM EDT | 175.00 | 2.10 | 0.05 | 7.00 | 0.00 | - | 1 | 24 | 57.87% |
| SAM250321P00180000 | 2024-09-10 9:30AM EDT | 180.00 | 2.30 | 0.05 | 7.40 | 0.00 | - | 1 | 18 | 56.12% |
| SAM250321P00185000 | 2024-09-09 9:30AM EDT | 185.00 | 2.40 | 0.05 | 7.90 | 0.00 | - | 1 | 12 | 54.60% |
| SAM250321P00190000 | 2024-09-10 9:30AM EDT | 190.00 | 2.90 | 0.95 | 4.90 | 0.00 | - | 1 | 16 | 44.04% |
| SAM250321P00195000 | 2024-09-12 3:58PM EDT | 195.00 | 4.77 | 0.70 | 8.70 | +1.82 | +61.69% | 1 | 22 | 50.95% |
| SAM250321P00200000 | 2024-09-10 9:30AM EDT | 200.00 | 3.90 | 1.45 | 9.80 | 0.00 | - | 2 | 14 | 50.59% |
| SAM250321P00210000 | 2024-09-10 9:30AM EDT | 210.00 | 5.40 | 3.00 | 11.40 | 0.00 | - | 1 | 6 | 48.22% |
| SAM250321P00220000 | 2024-08-16 9:30AM EDT | 220.00 | 6.00 | 5.00 | 13.60 | 0.00 | - | 1 | 1 | 46.55% |
| SAM250321P00230000 | 2024-08-23 10:19AM EDT | 230.00 | 6.60 | 7.50 | 15.90 | 0.00 | - | 5 | 5 | 44.57% |
| SAM250321P00240000 | 2024-08-26 9:31AM EDT | 240.00 | 9.00 | 10.70 | 18.80 | 0.00 | - | - | 1 | 43.02% |
| SAM250321P00250000 | 2024-09-06 10:04AM EDT | 250.00 | 12.20 | 13.80 | 22.50 | 0.00 | - | 7 | 7 | 42.07% |
| SAM250321P00260000 | 2024-07-29 11:27AM EDT | 260.00 | 15.72 | 14.50 | 21.30 | 0.00 | - | - | 12 | 33.98% |
| SAM250321P00270000 | 2024-09-09 1:38PM EDT | 270.00 | 19.40 | 22.70 | 30.90 | 0.00 | - | 2 | 5 | 39.68% |
| SAM250321P00280000 | 2024-09-10 11:23AM EDT | 280.00 | 30.00 | 27.70 | 35.90 | 0.00 | - | 1 | 1 | 38.62% |
| SAM250321P00290000 | 2024-09-11 1:21PM EDT | 290.00 | 37.04 | 33.10 | 41.80 | 0.00 | - | 3 | 4 | 38.08% |
| SAM250321P00310000 | 2024-08-27 9:43AM EDT | 310.00 | 41.00 | 45.10 | 54.00 | 0.00 | - | - | 4 | 35.62% |
| SAM250321P00320000 | 2024-08-27 9:57AM EDT | 320.00 | 48.40 | 52.60 | 61.00 | 0.00 | - | - | 4 | 34.63% |
© 2024 Yahoo. All rights reserved.