The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,088.32+57.51 (+5.58%)
At close: 4:00PM EST
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210618C00560000 | 2021-03-05 1:07PM EST | 560.00 | 516.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00580000 | 2021-03-03 10:01AM EST | 580.00 | 484.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00600000 | 2021-03-04 1:18PM EST | 600.00 | 409.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00620000 | 2021-03-05 1:07PM EST | 620.00 | 457.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00640000 | 2021-03-04 1:18PM EST | 640.00 | 371.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00660000 | 2021-03-05 10:00AM EST | 660.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00700000 | 2021-03-05 10:00AM EST | 700.00 | 357.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00720000 | 2021-03-05 12:40PM EST | 720.00 | 367.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00740000 | 2021-02-18 10:05AM EST | 740.00 | 392.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618C00760000 | 2021-02-17 3:56PM EST | 760.00 | 464.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618C00800000 | 2021-02-22 1:54PM EST | 800.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00850000 | 2021-03-02 10:01AM EST | 850.00 | 275.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00860000 | 2021-03-05 10:00AM EST | 860.00 | 224.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAM210618C00870000 | 2021-03-03 12:07PM EST | 870.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00880000 | 2021-03-02 12:37PM EST | 880.00 | 232.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAM210618C00890000 | 2021-03-03 12:07PM EST | 890.00 | 213.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00900000 | 2021-02-22 3:56PM EST | 900.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00910000 | 2021-02-02 9:42AM EST | 910.00 | 190.50 | 211.20 | 220.50 | 0.00 | - | 2 | 0 | 51.72% |
| SAM210618C00920000 | 2021-02-02 10:23AM EST | 920.00 | 196.79 | 205.10 | 213.50 | 0.00 | - | 1 | 0 | 51.65% |
| SAM210618C00930000 | 2021-02-02 10:23AM EST | 930.00 | 190.50 | 197.50 | 207.00 | 0.00 | - | 1 | 6 | 51.80% |
| SAM210618C00940000 | 2021-02-02 9:44AM EST | 940.00 | 179.00 | 191.50 | 200.00 | 0.00 | - | 1 | 0 | 51.58% |
| SAM210618C00950000 | 2021-03-01 11:36AM EST | 950.00 | 178.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C00960000 | 2021-01-26 12:17PM EST | 960.00 | 106.80 | 142.70 | 150.90 | 0.00 | - | 1 | 2 | 31.60% |
| SAM210618C00970000 | 2021-02-02 10:14AM EST | 970.00 | 169.00 | 173.00 | 181.40 | 0.00 | - | 15 | 15 | 51.78% |
| SAM210618C00980000 | 2021-01-29 2:50PM EST | 980.00 | 83.00 | 169.60 | 177.40 | 0.00 | - | 2 | 2 | 50.86% |
| SAM210618C00990000 | 2021-01-21 9:30AM EST | 990.00 | 79.30 | 180.80 | 187.50 | 0.00 | - | 1 | 4 | 58.89% |
| SAM210618C01000000 | 2021-03-04 1:23PM EST | 1,000.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C01010000 | 2021-03-02 10:30AM EST | 1,010.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM210618C01020000 | 2021-03-04 1:42PM EST | 1,020.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM210618C01030000 | 2021-03-05 2:00PM EST | 1,030.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAM210618C01040000 | 2021-02-26 9:50AM EST | 1,040.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C01050000 | 2021-02-26 2:00PM EST | 1,050.00 | 109.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAM210618C01060000 | 2021-02-22 12:36PM EST | 1,060.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM210618C01070000 | 2021-03-05 1:19PM EST | 1,070.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C01080000 | 2021-03-05 12:48PM EST | 1,080.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618C01100000 | 2021-03-05 10:41AM EST | 1,100.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SAM210618C01120000 | 2021-02-24 9:35AM EST | 1,120.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAM210618C01140000 | 2021-03-01 2:57PM EST | 1,140.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAM210618C01160000 | 2021-03-05 11:09AM EST | 1,160.00 | 66.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM210618C01180000 | 2021-02-19 12:34PM EST | 1,180.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM210618C01200000 | 2021-03-02 10:01AM EST | 1,200.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM210618C01220000 | 2021-02-08 10:12AM EST | 1,220.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM210618C01240000 | 2021-03-05 12:18PM EST | 1,240.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01260000 | 2021-03-05 12:18PM EST | 1,260.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01280000 | 2021-02-26 10:14AM EST | 1,280.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01300000 | 2021-02-24 3:26PM EST | 1,300.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01320000 | 2021-02-16 12:12AM EST | 1,320.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAM210618C01340000 | 2021-02-22 9:38AM EST | 1,340.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAM210618C01360000 | 2021-03-01 12:49PM EST | 1,360.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01380000 | 2021-02-03 12:15PM EST | 1,380.00 | 35.00 | 29.30 | 37.30 | 0.00 | - | - | 1 | 50.24% |
| SAM210618C01400000 | 2021-03-05 10:12AM EST | 1,400.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618C01420000 | 2021-02-04 3:43PM EST | 1,420.00 | 30.80 | 24.70 | 32.00 | 0.00 | - | 1 | 1 | 50.67% |
| SAM210618C01440000 | 2021-01-25 10:23AM EST | 1,440.00 | 11.70 | 13.70 | 21.60 | 0.00 | - | 1 | 1 | 47.81% |
| SAM210618C01460000 | 2021-02-03 3:18PM EST | 1,460.00 | 27.53 | 20.90 | 27.70 | 0.00 | - | 80 | 35 | 51.19% |
| SAM210618C01480000 | 2021-02-05 3:29PM EST | 1,480.00 | 31.50 | 19.10 | 26.20 | 0.00 | - | 3 | 0 | 51.54% |
| SAM210618C01500000 | 2021-03-05 3:34PM EST | 1,500.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM210618C01540000 | 2021-02-18 10:05AM EST | 1,540.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM210618C01580000 | 2021-02-16 12:12AM EST | 1,580.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM210618C01600000 | 2021-02-23 9:44AM EST | 1,600.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210618P00560000 | 2021-02-04 1:51PM EST | 560.00 | 5.10 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 72.24% |
| SAM210618P00580000 | 2021-02-02 12:09PM EST | 580.00 | 5.10 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 68.88% |
| SAM210618P00600000 | 2021-02-16 10:14AM EST | 600.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM210618P00620000 | 2021-01-19 1:52PM EST | 620.00 | 12.88 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 62.50% |
| SAM210618P00640000 | 2021-01-20 9:51AM EST | 640.00 | 13.50 | 0.20 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| SAM210618P00660000 | 2021-02-02 2:26PM EST | 660.00 | 8.56 | 1.00 | 10.00 | 0.00 | - | 1 | 7 | 57.59% |
| SAM210618P00680000 | 2021-01-26 3:49PM EST | 680.00 | 15.03 | 3.50 | 12.00 | 0.00 | - | 1 | 16 | 58.88% |
| SAM210618P00700000 | 2021-03-03 9:42AM EST | 700.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM210618P00720000 | 2020-12-01 10:02AM EST | 720.00 | 33.90 | 22.20 | 23.70 | 0.00 | - | - | 16 | 71.10% |
| SAM210618P00740000 | 2021-03-03 10:48AM EST | 740.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAM210618P00760000 | 2021-02-23 10:11AM EST | 760.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM210618P00780000 | 2021-02-02 2:44PM EST | 780.00 | 23.14 | 11.90 | 20.50 | 0.00 | - | 2 | 3 | 54.27% |
| SAM210618P00800000 | 2021-03-03 11:28AM EST | 800.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM210618P00820000 | 2021-03-05 12:00PM EST | 820.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAM210618P00840000 | 2021-03-05 11:24AM EST | 840.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM210618P00850000 | 2021-02-24 12:51PM EST | 850.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618P00860000 | 2021-02-24 12:51PM EST | 860.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618P00870000 | 2021-02-05 11:07AM EST | 870.00 | 33.21 | 30.30 | 36.70 | 0.00 | - | 1 | 0 | 53.33% |
| SAM210618P00880000 | 2021-03-05 11:00AM EST | 880.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SAM210618P00890000 | 2021-01-20 10:04AM EST | 890.00 | 91.50 | 24.40 | 30.50 | 0.00 | - | - | 20 | 47.93% |
| SAM210618P00900000 | 2021-02-26 1:42PM EST | 900.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAM210618P00910000 | 2021-02-05 2:53PM EST | 910.00 | 40.34 | 39.40 | 46.90 | 0.00 | - | 1 | 13 | 52.30% |
| SAM210618P00920000 | 2021-03-05 11:00AM EST | 920.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SAM210618P00930000 | 2021-02-08 10:35AM EST | 930.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM210618P00940000 | 2021-02-18 1:08PM EST | 940.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618P00950000 | 2021-03-01 10:48AM EST | 950.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM210618P00960000 | 2021-02-23 9:45AM EST | 960.00 | 94.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SAM210618P00970000 | 2021-02-25 11:11AM EST | 970.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM210618P00980000 | 2021-03-03 3:53PM EST | 980.00 | 84.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAM210618P00990000 | 2021-02-19 11:20AM EST | 990.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAM210618P01000000 | 2021-02-23 10:05AM EST | 1,000.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAM210618P01010000 | 2021-03-04 2:23PM EST | 1,010.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SAM210618P01020000 | 2021-03-04 1:46PM EST | 1,020.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAM210618P01030000 | 2021-03-05 12:40PM EST | 1,030.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SAM210618P01040000 | 2021-02-26 9:49AM EST | 1,040.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAM210618P01050000 | 2021-03-03 1:10PM EST | 1,050.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SAM210618P01060000 | 2021-02-22 3:01PM EST | 1,060.00 | 122.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SAM210618P01070000 | 2021-03-03 1:41PM EST | 1,070.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SAM210618P01080000 | 2021-02-22 3:01PM EST | 1,080.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SAM210618P01100000 | 2021-03-02 1:27PM EST | 1,100.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM210618P01120000 | 2021-02-23 9:37AM EST | 1,120.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM210618P01140000 | 2021-02-26 2:24PM EST | 1,140.00 | 170.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAM210618P01160000 | 2021-03-04 1:02PM EST | 1,160.00 | 207.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM210618P01200000 | 2021-03-02 12:08PM EST | 1,200.00 | 187.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM210618P01240000 | 2021-02-17 10:49AM EST | 1,240.00 | 174.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM210618P01280000 | 2021-02-16 3:33PM EST | 1,280.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAM210618P01300000 | 2020-11-06 10:38AM EST | 1,300.00 | 302.20 | 382.70 | 390.60 | 0.00 | - | 1 | 2 | 107.47% |
| SAM210618P01400000 | 2021-02-25 10:06AM EST | 1,400.00 | 342.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618P01440000 | 2021-02-17 10:49AM EST | 1,440.00 | 315.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618P01460000 | 2021-02-17 10:49AM EST | 1,460.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618P01560000 | 2021-03-04 10:07AM EST | 1,560.00 | 563.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618P01580000 | 2021-03-04 10:12AM EST | 1,580.00 | 593.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM210618P01600000 | 2021-03-04 9:57AM EST | 1,600.00 | 590.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
