The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220715C00170000 | 2022-06-17 3:24PM EDT | 170.00 | 126.00 | 160.00 | 168.40 | 0.00 | - | 1 | 1 | 129.00% |
| SAM220715C00190000 | 2022-05-20 9:38AM EDT | 190.00 | 139.00 | 103.00 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM220715C00250000 | 2022-06-22 3:42PM EDT | 250.00 | 62.10 | 79.80 | 87.50 | 0.00 | - | 1 | 2 | 105.52% |
| SAM220715C00270000 | 2022-06-17 9:32AM EDT | 270.00 | 31.16 | 60.50 | 68.70 | 0.00 | - | 1 | 1 | 55.05% |
| SAM220715C00290000 | 2022-06-23 10:58AM EDT | 290.00 | 44.10 | 41.70 | 49.70 | 0.00 | - | 22 | 21 | 50.33% |
| SAM220715C00300000 | 2022-06-27 12:59PM EDT | 300.00 | 42.11 | 33.10 | 40.90 | -3.43 | -7.53% | 2 | 49 | 68.98% |
| SAM220715C00310000 | 2022-06-24 10:13AM EDT | 310.00 | 32.00 | 28.30 | 32.00 | 0.00 | - | 1 | 100 | 53.50% |
| SAM220715C00320000 | 2022-06-24 10:45AM EDT | 320.00 | 24.10 | 20.50 | 24.10 | 0.00 | - | 14 | 76 | 55.79% |
| SAM220715C00330000 | 2022-06-27 9:30AM EDT | 330.00 | 21.84 | 15.10 | 17.70 | +1.57 | +7.75% | 1 | 175 | 53.15% |
| SAM220715C00340000 | 2022-06-27 3:39PM EDT | 340.00 | 11.50 | 10.30 | 12.00 | -3.50 | -23.33% | 3 | 266 | 49.63% |
| SAM220715C00350000 | 2022-06-27 10:23AM EDT | 350.00 | 7.75 | 6.50 | 8.20 | -4.65 | -37.50% | 2 | 240 | 49.05% |
| SAM220715C00360000 | 2022-06-27 3:41PM EDT | 360.00 | 4.65 | 3.80 | 4.60 | -2.20 | -32.12% | 9 | 273 | 45.26% |
| SAM220715C00370000 | 2022-06-27 1:15PM EDT | 370.00 | 3.50 | 1.30 | 3.80 | -1.00 | -22.22% | 7 | 47 | 50.20% |
| SAM220715C00380000 | 2022-06-27 3:46PM EDT | 380.00 | 1.64 | 1.25 | 3.20 | -1.15 | -41.22% | 2 | 49 | 54.74% |
| SAM220715C00390000 | 2022-06-27 10:20AM EDT | 390.00 | 1.13 | 0.35 | 1.10 | -0.37 | -24.67% | 5 | 69 | 46.62% |
| SAM220715C00400000 | 2022-06-27 10:20AM EDT | 400.00 | 0.80 | 0.20 | 1.00 | -0.30 | -27.27% | 5 | 107 | 51.25% |
| SAM220715C00410000 | 2022-06-09 11:05AM EDT | 410.00 | 0.70 | 0.05 | 1.55 | 0.00 | - | 1 | 7 | 54.13% |
| SAM220715C00420000 | 2022-06-27 12:50PM EDT | 420.00 | 0.05 | 0.00 | 1.45 | -0.65 | -92.86% | 1 | 16 | 58.01% |
| SAM220715C00430000 | 2022-05-24 9:35AM EDT | 430.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.46% |
| SAM220715C00440000 | 2022-06-06 10:18AM EDT | 440.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 85.74% |
| SAM220715C00450000 | 2022-06-06 12:42PM EDT | 450.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 90.83% |
| SAM220715C00460000 | 2022-06-14 3:54PM EDT | 460.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.73% |
| SAM220715C00490000 | 2022-06-21 9:51AM EDT | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.45% |
| SAM220715C00500000 | 2022-06-24 11:07AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 61.72% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220715P00165000 | 2022-06-23 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 107.81% |
| SAM220715P00170000 | 2022-06-13 1:19PM EDT | 170.00 | 0.93 | 0.00 | 0.55 | 0.00 | - | - | 1 | 133.59% |
| SAM220715P00180000 | 2022-06-24 9:38AM EDT | 180.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 114.26% |
| SAM220715P00185000 | 2022-06-24 11:07AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 170.97% |
| SAM220715P00190000 | 2022-06-24 9:39AM EDT | 190.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 100.20% |
| SAM220715P00200000 | 2022-06-24 11:06AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 98.05% |
| SAM220715P00230000 | 2022-06-24 10:33AM EDT | 230.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 35 | 91.89% |
| SAM220715P00240000 | 2022-06-17 9:39AM EDT | 240.00 | 2.20 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 74.51% |
| SAM220715P00250000 | 2022-06-27 3:13PM EDT | 250.00 | 0.50 | 0.50 | 1.20 | -0.80 | -61.54% | 2 | 46 | 75.93% |
| SAM220715P00260000 | 2022-06-24 10:07AM EDT | 260.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 85.14% |
| SAM220715P00270000 | 2022-06-22 10:49AM EDT | 270.00 | 3.10 | 0.90 | 1.30 | 0.00 | - | 2 | 21 | 62.11% |
| SAM220715P00280000 | 2022-06-27 2:56PM EDT | 280.00 | 1.45 | 0.35 | 1.85 | -0.23 | -13.69% | 9 | 60 | 53.47% |
| SAM220715P00290000 | 2022-06-24 11:03AM EDT | 290.00 | 2.50 | 2.15 | 2.65 | 0.00 | - | 32 | 175 | 55.51% |
| SAM220715P00300000 | 2022-06-27 3:31PM EDT | 300.00 | 3.30 | 2.55 | 4.20 | -0.25 | -7.04% | 2 | 88 | 51.45% |
| SAM220715P00310000 | 2022-06-27 3:53PM EDT | 310.00 | 5.60 | 3.40 | 6.40 | +0.70 | +14.29% | 4 | 107 | 54.53% |
| SAM220715P00320000 | 2022-06-27 3:53PM EDT | 320.00 | 8.50 | 7.10 | 9.20 | +2.20 | +34.92% | 9 | 86 | 52.44% |
| SAM220715P00330000 | 2022-06-27 2:42PM EDT | 330.00 | 10.80 | 10.90 | 15.50 | +1.50 | +16.13% | 1 | 132 | 51.41% |
| SAM220715P00340000 | 2022-06-24 3:57PM EDT | 340.00 | 14.65 | 14.50 | 18.80 | 0.00 | - | 44 | 47 | 52.33% |
| SAM220715P00350000 | 2022-06-24 11:39AM EDT | 350.00 | 19.64 | 21.40 | 24.60 | 0.00 | - | 3 | 23 | 50.47% |
| SAM220715P00360000 | 2022-06-17 12:18PM EDT | 360.00 | 65.40 | 26.90 | 32.80 | 0.00 | - | 1 | 12 | 54.27% |
| SAM220715P00370000 | 2022-06-23 10:52AM EDT | 370.00 | 45.00 | 33.50 | 41.80 | 0.00 | - | 2 | 16 | 59.34% |
| SAM220715P00380000 | 2022-06-27 1:19PM EDT | 380.00 | 42.40 | 42.60 | 51.90 | -39.10 | -47.98% | 1 | 4 | 68.16% |
| SAM220715P00390000 | 2022-06-15 12:42PM EDT | 390.00 | 91.00 | 52.00 | 61.00 | 0.00 | - | 2 | 4 | 71.55% |
| SAM220715P00400000 | 2022-06-21 12:56PM EDT | 400.00 | 96.80 | 61.70 | 70.50 | 0.00 | - | 1 | 3 | 76.00% |
| SAM220715P00410000 | 2022-06-13 1:12PM EDT | 410.00 | 116.73 | 71.50 | 80.50 | 0.00 | - | - | 1 | 82.65% |
| SAM220715P00420000 | 2022-06-13 1:12PM EDT | 420.00 | 126.65 | 81.50 | 90.50 | 0.00 | - | - | 1 | 88.98% |
| SAM220715P00430000 | 2022-06-17 12:51PM EDT | 430.00 | 134.50 | 91.50 | 100.50 | 0.00 | - | 1 | 1 | 95.02% |
| SAM220715P00450000 | 2022-06-13 9:49AM EDT | 450.00 | 147.00 | 111.50 | 119.60 | 0.00 | - | 1 | 0 | 100.21% |
| SAM220715P00460000 | 2022-05-25 2:28PM EDT | 460.00 | 131.87 | 114.50 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220715P00470000 | 2022-05-26 10:53AM EDT | 470.00 | 126.00 | 124.50 | 134.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
