The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,115.15+5.41 (+0.49%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210618C00560000 | 2021-05-05 10:15AM EDT | 560.00 | 554.50 | 553.00 | 562.50 | 0.00 | - | 1 | 22 | 104.87% |
| SAM210618C00580000 | 2021-05-05 10:15AM EDT | 580.00 | 534.50 | 533.50 | 542.50 | 0.00 | - | 1 | 15 | 101.60% |
| SAM210618C00600000 | 2021-04-27 9:40AM EDT | 600.00 | 621.00 | 513.50 | 522.50 | 0.00 | - | 2 | 10 | 96.90% |
| SAM210618C00620000 | 2021-04-23 9:35AM EDT | 620.00 | 668.50 | 493.50 | 502.50 | 0.00 | - | 1 | 8 | 92.35% |
| SAM210618C00640000 | 2021-04-29 10:12AM EDT | 640.00 | 559.29 | 473.50 | 482.50 | 0.00 | - | 2 | 5 | 87.93% |
| SAM210618C00660000 | 2021-05-05 10:25AM EDT | 660.00 | 454.50 | 453.50 | 462.50 | 0.00 | - | 1 | 7 | 83.64% |
| SAM210618C00680000 | 2021-05-05 10:25AM EDT | 680.00 | 434.50 | 434.00 | 443.00 | 0.00 | - | 1 | 6 | 81.78% |
| SAM210618C00700000 | 2021-04-23 3:34PM EDT | 700.00 | 596.00 | 414.00 | 423.00 | 0.00 | - | 1 | 4 | 77.62% |
| SAM210618C00720000 | 2021-05-07 9:35AM EDT | 720.00 | 404.00 | 394.00 | 403.00 | -171.50 | -29.80% | 1 | 5 | 73.56% |
| SAM210618C00740000 | 2021-05-07 9:35AM EDT | 740.00 | 384.00 | 374.00 | 383.00 | -176.00 | -31.43% | 1 | 3 | 69.60% |
| SAM210618C00760000 | 2021-04-20 10:51AM EDT | 760.00 | 535.50 | 354.00 | 363.50 | 0.00 | - | 3 | 14 | 66.64% |
| SAM210618C00780000 | 2021-04-23 9:35AM EDT | 780.00 | 509.00 | 334.50 | 343.50 | 0.00 | - | 1 | 1 | 63.64% |
| SAM210618C00800000 | 2021-04-27 10:14AM EDT | 800.00 | 405.00 | 314.50 | 324.00 | 0.00 | - | 1 | 10 | 60.62% |
| SAM210618C00820000 | 2021-04-23 9:35AM EDT | 820.00 | 469.00 | 295.00 | 304.00 | 0.00 | - | 1 | 1 | 57.57% |
| SAM210618C00840000 | 2021-04-19 12:12AM EDT | 840.00 | 432.00 | 275.50 | 284.50 | 0.00 | - | - | 1 | 55.14% |
| SAM210618C00850000 | 2021-04-26 1:48PM EDT | 850.00 | 388.59 | 265.50 | 275.00 | 0.00 | - | 3 | 4 | 53.87% |
| SAM210618C00860000 | 2021-03-05 11:00AM EDT | 860.00 | 224.20 | 325.00 | 335.00 | 0.00 | - | 6 | 1 | 133.13% |
| SAM210618C00870000 | 2021-04-13 3:57PM EDT | 870.00 | 394.70 | 246.00 | 255.50 | 0.00 | - | 2 | 32 | 51.24% |
| SAM210618C00880000 | 2021-04-15 2:07PM EDT | 880.00 | 413.11 | 237.00 | 246.00 | 0.00 | - | 8 | 34 | 50.90% |
| SAM210618C00890000 | 2021-03-03 1:07PM EDT | 890.00 | 213.85 | 298.50 | 306.50 | 0.00 | - | 1 | 5 | 125.44% |
| SAM210618C00900000 | 2021-04-23 10:27AM EDT | 900.00 | 366.00 | 218.00 | 226.50 | 0.00 | - | 1 | 9 | 55.29% |
| SAM210618C00910000 | 2021-04-08 12:49PM EDT | 910.00 | 368.40 | 208.50 | 217.00 | 0.00 | - | 1 | 2 | 53.90% |
| SAM210618C00920000 | 2021-04-08 12:49PM EDT | 920.00 | 359.00 | 199.50 | 207.80 | 0.00 | - | 1 | 6 | 52.88% |
| SAM210618C00930000 | 2021-04-29 9:43AM EDT | 930.00 | 178.60 | 190.00 | 198.40 | 0.00 | - | 1 | 7 | 51.52% |
| SAM210618C00940000 | 2021-04-29 9:43AM EDT | 940.00 | 272.50 | 181.50 | 189.50 | 0.00 | - | 1 | 4 | 50.74% |
| SAM210618C00950000 | 2021-03-29 10:02AM EDT | 950.00 | 257.00 | 267.00 | 276.50 | 0.00 | - | 1 | 16 | 129.52% |
| SAM210618C00960000 | 2021-01-26 1:17PM EDT | 960.00 | 106.80 | 142.70 | 150.90 | 0.00 | - | 1 | 2 | 0.00% |
| SAM210618C00970000 | 2021-05-04 10:11AM EDT | 970.00 | 204.55 | 154.70 | 162.30 | 0.00 | - | 2 | 19 | 47.29% |
| SAM210618C00980000 | 2021-04-30 10:33AM EDT | 980.00 | 241.10 | 144.50 | 152.50 | 0.00 | - | 1 | 2 | 45.24% |
| SAM210618C00990000 | 2021-05-07 3:25PM EDT | 990.00 | 133.32 | 136.60 | 144.40 | -181.68 | -57.68% | 1 | 5 | 44.87% |
| SAM210618C01000000 | 2021-05-07 3:25PM EDT | 1,000.00 | 125.12 | 128.00 | 136.00 | -27.74 | -18.15% | 1 | 20 | 44.06% |
| SAM210618C01010000 | 2021-03-29 10:02AM EDT | 1,010.00 | 209.50 | 211.50 | 221.00 | 0.00 | - | 1 | 3 | 112.05% |
| SAM210618C01020000 | 2021-05-05 3:46PM EDT | 1,020.00 | 112.00 | 112.00 | 120.00 | 0.00 | - | 1 | 4 | 42.78% |
| SAM210618C01030000 | 2021-05-04 12:09PM EDT | 1,030.00 | 116.30 | 104.60 | 112.40 | 0.00 | - | 5 | 7 | 42.26% |
| SAM210618C01040000 | 2021-03-26 10:19AM EDT | 1,040.00 | 150.00 | 247.00 | 256.50 | 0.00 | - | 1 | 1 | 148.76% |
| SAM210618C01050000 | 2021-05-05 3:26PM EDT | 1,050.00 | 88.89 | 89.60 | 96.60 | 0.00 | - | 1 | 19 | 40.33% |
| SAM210618C01060000 | 2021-05-04 10:11AM EDT | 1,060.00 | 127.82 | 82.50 | 89.70 | 0.00 | - | 4 | 15 | 39.92% |
| SAM210618C01070000 | 2021-05-04 2:21PM EDT | 1,070.00 | 103.60 | 76.00 | 84.00 | 0.00 | - | 51 | 8 | 40.20% |
| SAM210618C01080000 | 2021-05-07 2:50PM EDT | 1,080.00 | 71.20 | 69.20 | 77.20 | +6.13 | +9.42% | 2 | 53 | 39.51% |
| SAM210618C01100000 | 2021-05-07 1:32PM EDT | 1,100.00 | 68.20 | 59.20 | 66.30 | +9.60 | +16.38% | 42 | 392 | 39.47% |
| SAM210618C01120000 | 2021-05-07 2:50PM EDT | 1,120.00 | 53.50 | 47.50 | 54.30 | +4.58 | +9.36% | 9 | 366 | 37.96% |
| SAM210618C01140000 | 2021-05-07 2:50PM EDT | 1,140.00 | 44.50 | 37.10 | 44.80 | +9.70 | +27.87% | 2 | 20 | 37.40% |
| SAM210618C01160000 | 2021-05-06 11:51AM EDT | 1,160.00 | 34.10 | 29.10 | 37.00 | 0.00 | - | 7 | 30 | 37.25% |
| SAM210618C01180000 | 2021-05-06 11:31AM EDT | 1,180.00 | 30.00 | 24.10 | 31.00 | 0.00 | - | 2 | 54 | 37.65% |
| SAM210618C01200000 | 2021-05-07 3:19PM EDT | 1,200.00 | 21.50 | 20.50 | 25.20 | +1.05 | +5.13% | 42 | 54 | 37.53% |
| SAM210618C01220000 | 2021-05-07 12:45PM EDT | 1,220.00 | 18.88 | 14.50 | 20.70 | +1.39 | +7.95% | 7 | 60 | 37.75% |
| SAM210618C01240000 | 2021-05-06 2:49PM EDT | 1,240.00 | 15.08 | 10.00 | 16.30 | +1.83 | +13.81% | 1 | 20 | 37.41% |
| SAM210618C01260000 | 2021-05-03 3:23PM EDT | 1,260.00 | 10.72 | 8.10 | 14.00 | 0.00 | - | 2 | 23 | 38.42% |
| SAM210618C01280000 | 2021-05-07 10:49AM EDT | 1,280.00 | 12.20 | 7.50 | 11.70 | -0.19 | -1.53% | 1 | 38 | 39.01% |
| SAM210618C01300000 | 2021-05-07 11:56AM EDT | 1,300.00 | 8.80 | 6.60 | 9.80 | -1.94 | -18.06% | 1 | 47 | 39.60% |
| SAM210618C01320000 | 2021-04-28 1:30PM EDT | 1,320.00 | 5.70 | 4.20 | 9.40 | 0.00 | - | 2 | 16 | 41.74% |
| SAM210618C01340000 | 2021-05-05 2:37PM EDT | 1,340.00 | 6.51 | 3.00 | 9.70 | 0.00 | - | 1 | 12 | 44.67% |
| SAM210618C01360000 | 2021-04-29 9:40AM EDT | 1,360.00 | 18.70 | 2.55 | 7.60 | 0.00 | - | 1 | 10 | 44.18% |
| SAM210618C01380000 | 2021-05-04 1:45PM EDT | 1,380.00 | 8.00 | 4.00 | 9.30 | 0.00 | - | 4 | 59 | 49.00% |
| SAM210618C01400000 | 2021-04-30 1:07PM EDT | 1,400.00 | 13.24 | 3.60 | 8.20 | 0.00 | - | 1 | 48 | 49.69% |
| SAM210618C01420000 | 2021-04-28 11:07AM EDT | 1,420.00 | 14.18 | 0.90 | 8.50 | 0.00 | - | 1 | 5 | 52.37% |
| SAM210618C01440000 | 2021-04-27 3:44PM EDT | 1,440.00 | 13.22 | 0.20 | 10.00 | 0.00 | - | 1 | 3 | 56.82% |
| SAM210618C01460000 | 2021-04-26 1:58PM EDT | 1,460.00 | 14.09 | 0.20 | 9.80 | 0.00 | - | 1 | 34 | 50.28% |
| SAM210618C01480000 | 2021-05-03 1:53PM EDT | 1,480.00 | 6.98 | 0.20 | 10.00 | 0.00 | - | 4 | 47 | 52.43% |
| SAM210618C01500000 | 2021-05-03 2:13PM EDT | 1,500.00 | 5.30 | 0.10 | 10.00 | 0.00 | - | 1 | 20 | 54.21% |
| SAM210618C01520000 | 2021-04-28 12:54PM EDT | 1,520.00 | 8.61 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 55.49% |
| SAM210618C01540000 | 2021-05-05 1:42PM EDT | 1,540.00 | 3.50 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 57.75% |
| SAM210618C01560000 | 2021-04-23 9:46AM EDT | 1,560.00 | 15.80 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 59.52% |
| SAM210618C01580000 | 2021-04-26 11:07AM EDT | 1,580.00 | 2.89 | 0.00 | 10.00 | -3.31 | -53.39% | 1 | 3 | 61.26% |
| SAM210618C01600000 | 2021-05-07 3:53PM EDT | 1,600.00 | 1.85 | 0.00 | 1.90 | -0.15 | -7.50% | 14 | 92 | 53.26% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210618P00560000 | 2021-05-07 12:18PM EDT | 560.00 | 1.10 | 0.00 | 3.00 | +0.05 | +4.76% | 10 | 41 | 96.44% |
| SAM210618P00580000 | 2021-05-04 11:38AM EDT | 580.00 | 0.75 | 0.00 | 10.00 | 0.00 | - | 80 | 4 | 112.34% |
| SAM210618P00600000 | 2021-05-04 1:50PM EDT | 600.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 82 | 176 | 75.83% |
| SAM210618P00620000 | 2021-05-04 11:52AM EDT | 620.00 | 2.74 | 0.00 | 10.00 | 0.00 | - | 20 | 5 | 102.28% |
| SAM210618P00640000 | 2021-05-04 10:44AM EDT | 640.00 | 3.00 | 0.00 | 10.00 | 0.00 | - | 20 | 61 | 97.47% |
| SAM210618P00660000 | 2021-04-28 10:11AM EDT | 660.00 | 0.90 | 0.00 | 10.00 | 0.00 | - | 2 | 7 | 92.81% |
| SAM210618P00680000 | 2021-01-26 4:49PM EDT | 680.00 | 15.03 | 3.50 | 12.00 | 0.00 | - | 1 | 16 | 96.80% |
| SAM210618P00700000 | 2021-05-04 12:01PM EDT | 700.00 | 2.67 | 0.00 | 10.00 | 0.00 | - | 80 | 99 | 83.84% |
| SAM210618P00720000 | 2021-05-03 2:51PM EDT | 720.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | 20 | 35 | 79.54% |
| SAM210618P00740000 | 2021-03-03 11:48AM EDT | 740.00 | 12.00 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 75.32% |
| SAM210618P00760000 | 2021-05-04 3:57PM EDT | 760.00 | 3.56 | 0.85 | 10.00 | 0.00 | - | 30 | 24 | 72.44% |
| SAM210618P00780000 | 2021-05-04 11:38AM EDT | 780.00 | 2.40 | 0.00 | 10.00 | 0.00 | - | 20 | 3 | 67.18% |
| SAM210618P00800000 | 2021-05-07 2:23PM EDT | 800.00 | 2.00 | 0.00 | 2.00 | -0.90 | -31.03% | 5 | 184 | 53.00% |
| SAM210618P00820000 | 2021-03-22 12:43PM EDT | 820.00 | 10.30 | 0.05 | 10.00 | 0.00 | - | 10 | 9 | 59.41% |
| SAM210618P00840000 | 2021-05-07 2:12PM EDT | 840.00 | 10.00 | 0.90 | 6.60 | 0.00 | - | 1 | 15 | 52.21% |
| SAM210618P00850000 | 2021-05-05 10:17AM EDT | 850.00 | 3.50 | 0.20 | 10.00 | 0.00 | - | 1 | 14 | 53.89% |
| SAM210618P00860000 | 2021-04-19 12:00PM EDT | 860.00 | 4.32 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 51.90% |
| SAM210618P00870000 | 2021-04-05 11:42AM EDT | 870.00 | 5.50 | 0.35 | 9.70 | 0.00 | - | 4 | 37 | 58.99% |
| SAM210618P00880000 | 2021-05-06 11:43AM EDT | 880.00 | 5.79 | 2.10 | 6.50 | 0.00 | - | 10 | 0 | 51.21% |
| SAM210618P00890000 | 2021-05-06 11:52AM EDT | 890.00 | 5.50 | 1.95 | 5.20 | 0.00 | - | 1 | 21 | 46.68% |
| SAM210618P00900000 | 2021-05-04 3:03PM EDT | 900.00 | 6.80 | 2.45 | 6.70 | 0.00 | - | 180 | 189 | 47.76% |
| SAM210618P00910000 | 2021-04-19 12:00PM EDT | 910.00 | 5.81 | 2.75 | 8.20 | 0.00 | - | 1 | 14 | 48.42% |
| SAM210618P00920000 | 2021-05-03 2:51PM EDT | 920.00 | 1.02 | 2.35 | 9.60 | 0.00 | - | 10 | 61 | 48.60% |
| SAM210618P00930000 | 2021-05-05 10:56AM EDT | 930.00 | 8.27 | 4.40 | 8.70 | 0.00 | - | 30 | 31 | 45.26% |
| SAM210618P00940000 | 2021-05-05 2:38PM EDT | 940.00 | 12.80 | 6.90 | 12.50 | 0.00 | - | 22 | 75 | 48.45% |
| SAM210618P00950000 | 2021-05-05 10:19AM EDT | 950.00 | 10.63 | 6.20 | 12.20 | 0.00 | - | 10 | 15 | 45.97% |
| SAM210618P00960000 | 2021-05-07 10:42AM EDT | 960.00 | 6.70 | 9.10 | 14.10 | -7.87 | -54.02% | 1 | 69 | 46.12% |
| SAM210618P00970000 | 2021-05-06 3:25PM EDT | 970.00 | 11.00 | 9.60 | 15.80 | -3.40 | -23.61% | 1 | 47 | 45.85% |
| SAM210618P00980000 | 2021-05-05 2:38PM EDT | 980.00 | 17.46 | 9.90 | 14.00 | 0.00 | - | 1 | 23 | 41.69% |
| SAM210618P00990000 | 2021-05-07 2:52PM EDT | 990.00 | 19.50 | 11.90 | 16.90 | +10.00 | +105.26% | 6 | 5 | 42.54% |
| SAM210618P01000000 | 2021-05-07 2:52PM EDT | 1,000.00 | 21.25 | 13.20 | 18.90 | +2.25 | +11.84% | 8 | 155 | 42.23% |
| SAM210618P01010000 | 2021-05-05 1:22PM EDT | 1,010.00 | 22.40 | 15.50 | 20.30 | 0.00 | - | 2 | 67 | 41.20% |
| SAM210618P01020000 | 2021-05-07 10:42AM EDT | 1,020.00 | 15.70 | 16.50 | 23.60 | -6.60 | -29.60% | 1 | 26 | 41.72% |
| SAM210618P01030000 | 2021-05-04 12:33PM EDT | 1,030.00 | 24.47 | 18.70 | 23.90 | 0.00 | - | 5 | 10 | 39.50% |
| SAM210618P01040000 | 2021-05-05 2:28PM EDT | 1,040.00 | 27.46 | 22.80 | 27.30 | 0.00 | - | 1 | 9 | 39.74% |
| SAM210618P01050000 | 2021-05-04 11:52AM EDT | 1,050.00 | 30.00 | 25.70 | 31.30 | 0.00 | - | 5 | 90 | 40.23% |
| SAM210618P01060000 | 2021-05-05 2:28PM EDT | 1,060.00 | 33.86 | 28.70 | 33.80 | 0.00 | - | 3 | 28 | 39.37% |
| SAM210618P01070000 | 2021-05-05 1:29PM EDT | 1,070.00 | 37.20 | 31.90 | 37.40 | 0.00 | - | 1 | 45 | 39.17% |
| SAM210618P01080000 | 2021-05-07 3:25PM EDT | 1,080.00 | 42.50 | 33.90 | 42.00 | -4.68 | -9.92% | 31 | 63 | 39.48% |
| SAM210618P01100000 | 2021-05-05 3:02PM EDT | 1,100.00 | 52.50 | 43.00 | 51.00 | 0.00 | - | 9 | 60 | 39.38% |
| SAM210618P01120000 | 2021-05-07 12:16PM EDT | 1,120.00 | 57.40 | 51.60 | 59.40 | -0.60 | -1.03% | 4 | 10 | 38.14% |
| SAM210618P01140000 | 2021-05-07 11:57AM EDT | 1,140.00 | 63.81 | 62.50 | 70.50 | -9.43 | -12.88% | 1 | 29 | 37.98% |
| SAM210618P01160000 | 2021-05-05 10:47AM EDT | 1,160.00 | 83.70 | 75.10 | 82.80 | 0.00 | - | 10 | 40 | 37.92% |
| SAM210618P01180000 | 2021-05-05 10:21AM EDT | 1,180.00 | 101.50 | 88.60 | 96.40 | 0.00 | - | 2 | 19 | 38.06% |
| SAM210618P01200000 | 2021-05-04 10:26AM EDT | 1,200.00 | 92.00 | 102.50 | 110.50 | 0.00 | - | 4 | 27 | 37.88% |
| SAM210618P01220000 | 2021-05-07 11:59AM EDT | 1,220.00 | 119.43 | 118.10 | 125.90 | +52.13 | +77.46% | 1 | 16 | 38.05% |
| SAM210618P01240000 | 2021-05-04 9:34AM EDT | 1,240.00 | 100.00 | 134.60 | 142.50 | 0.00 | - | 1 | 26 | 38.64% |
| SAM210618P01260000 | 2021-04-26 11:14AM EDT | 1,260.00 | 84.62 | 152.00 | 159.50 | 0.00 | - | 2 | 29 | 39.07% |
| SAM210618P01280000 | 2021-04-29 12:56PM EDT | 1,280.00 | 115.50 | 169.70 | 177.50 | 0.00 | - | 1 | 28 | 40.05% |
| SAM210618P01300000 | 2021-04-27 9:44AM EDT | 1,300.00 | 196.50 | 188.00 | 196.00 | 0.00 | - | 1 | 10 | 41.21% |
| SAM210618P01360000 | 2021-04-21 12:07PM EDT | 1,360.00 | 134.30 | 244.20 | 252.50 | 0.00 | - | 1 | 1 | 44.28% |
| SAM210618P01380000 | 2021-04-26 2:46PM EDT | 1,380.00 | 172.90 | 262.50 | 271.50 | 0.00 | - | 3 | 5 | 45.02% |
| SAM210618P01400000 | 2021-05-04 9:46AM EDT | 1,400.00 | 235.00 | 282.30 | 291.00 | 0.00 | - | 1 | 6 | 46.37% |
| SAM210618P01420000 | 2021-03-30 3:12PM EDT | 1,420.00 | 252.70 | 215.50 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| SAM210618P01440000 | 2021-04-21 10:42AM EDT | 1,440.00 | 174.90 | 321.00 | 330.90 | 0.00 | - | 1 | 2 | 50.40% |
| SAM210618P01460000 | 2021-04-21 9:37AM EDT | 1,460.00 | 202.40 | 340.60 | 350.50 | 0.00 | - | 1 | 2 | 51.65% |
| SAM210618P01480000 | 2021-04-23 9:56AM EDT | 1,480.00 | 216.50 | 360.50 | 370.40 | 0.00 | - | 1 | 2 | 53.40% |
| SAM210618P01500000 | 2021-04-26 9:35AM EDT | 1,500.00 | 260.50 | 380.10 | 390.00 | 0.00 | - | 1 | 1 | 54.47% |
| SAM210618P01520000 | 2021-04-26 9:35AM EDT | 1,520.00 | 279.00 | 400.00 | 409.90 | 0.00 | - | 1 | 4 | 56.09% |
| SAM210618P01540000 | 2021-04-19 12:12AM EDT | 1,540.00 | 303.50 | 420.00 | 429.50 | 0.00 | - | - | 2 | 56.97% |
| SAM210618P01560000 | 2021-05-05 9:45AM EDT | 1,560.00 | 430.50 | 439.60 | 449.50 | 0.00 | - | 2 | 6 | 58.73% |
| SAM210618P01580000 | 2021-05-04 10:35AM EDT | 1,580.00 | 429.50 | 459.50 | 469.40 | 0.00 | - | 1 | 6 | 60.20% |
| SAM210618P01600000 | 2021-05-05 9:45AM EDT | 1,600.00 | 470.00 | 479.50 | 489.40 | 0.00 | - | 2 | 6 | 61.88% |
© 2021 Verizon Media. All rights reserved.
