The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220916C00230000 | 2022-02-14 1:05AM EDT | 230.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220916C00280000 | 2022-06-21 2:42PM EDT | 280.00 | 45.00 | 69.30 | 77.80 | 0.00 | - | 3 | 30 | 58.94% |
| SAM220916C00290000 | 2022-06-07 12:24PM EDT | 290.00 | 58.30 | 62.70 | 67.00 | 0.00 | - | - | 3 | 55.34% |
| SAM220916C00300000 | 2022-06-24 2:20PM EDT | 300.00 | 58.90 | 54.20 | 61.50 | +7.70 | +15.04% | 1 | 11 | 54.65% |
| SAM220916C00310000 | 2022-06-23 9:34AM EDT | 310.00 | 33.50 | 49.00 | 53.40 | 0.00 | - | 2 | 23 | 53.83% |
| SAM220916C00320000 | 2022-06-23 9:34AM EDT | 320.00 | 28.40 | 43.50 | 46.90 | 0.00 | - | 2 | 7 | 53.39% |
| SAM220916C00330000 | 2022-06-24 9:32AM EDT | 330.00 | 35.00 | 37.40 | 41.20 | +4.30 | +14.01% | 2 | 18 | 52.37% |
| SAM220916C00340000 | 2022-06-23 1:07PM EDT | 340.00 | 27.80 | 32.20 | 37.00 | 0.00 | - | 4 | 27 | 52.52% |
| SAM220916C00350000 | 2022-06-22 2:30PM EDT | 350.00 | 15.00 | 27.10 | 31.30 | 0.00 | - | 1 | 63 | 50.88% |
| SAM220916C00360000 | 2022-06-17 11:30AM EDT | 360.00 | 9.40 | 23.10 | 26.70 | 0.00 | - | 1 | 231 | 50.24% |
| SAM220916C00370000 | 2022-06-24 10:14AM EDT | 370.00 | 18.73 | 19.40 | 22.70 | +3.33 | +21.62% | 1 | 34 | 52.20% |
| SAM220916C00380000 | 2022-06-24 3:25PM EDT | 380.00 | 17.60 | 16.50 | 19.60 | +1.90 | +12.10% | 5 | 171 | 52.16% |
| SAM220916C00390000 | 2022-06-23 3:21PM EDT | 390.00 | 12.60 | 13.50 | 15.60 | 0.00 | - | 2 | 23 | 49.99% |
| SAM220916C00400000 | 2022-06-24 11:09AM EDT | 400.00 | 11.00 | 9.60 | 13.50 | +3.20 | +41.03% | 2 | 128 | 50.39% |
| SAM220916C00410000 | 2022-06-24 11:03AM EDT | 410.00 | 9.00 | 5.50 | 10.90 | +3.10 | +52.54% | 3 | 69 | 49.30% |
| SAM220916C00420000 | 2022-06-24 10:54AM EDT | 420.00 | 6.70 | 7.10 | 10.30 | +1.10 | +19.64% | 2 | 28 | 51.56% |
| SAM220916C00430000 | 2022-06-24 3:27PM EDT | 430.00 | 6.90 | 6.40 | 9.60 | +4.30 | +165.38% | 2 | 50 | 53.36% |
| SAM220916C00440000 | 2022-06-07 3:19PM EDT | 440.00 | 5.24 | 4.60 | 7.70 | 0.00 | - | 2 | 35 | 52.22% |
| SAM220916C00450000 | 2022-06-24 3:36PM EDT | 450.00 | 4.70 | 4.10 | 5.60 | +2.45 | +108.89% | 1 | 59 | 49.83% |
| SAM220916C00460000 | 2022-06-14 9:38AM EDT | 460.00 | 2.30 | 3.60 | 5.80 | 0.00 | - | 2 | 16 | 52.97% |
| SAM220916C00470000 | 2022-06-07 9:52AM EDT | 470.00 | 3.00 | 2.85 | 4.90 | 0.00 | - | 1 | 13 | 52.93% |
| SAM220916C00480000 | 2022-06-24 9:50AM EDT | 480.00 | 2.50 | 2.30 | 5.20 | -2.20 | -46.81% | 2 | 19 | 51.61% |
| SAM220916C00490000 | 2022-06-14 9:44AM EDT | 490.00 | 1.50 | 1.10 | 3.00 | 0.00 | - | 1 | 5 | 51.06% |
| SAM220916C00500000 | 2022-06-23 3:26PM EDT | 500.00 | 1.55 | 1.45 | 2.95 | 0.00 | - | 1 | 120 | 52.93% |
| SAM220916C00510000 | 2022-06-06 2:15PM EDT | 510.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 10 | 18 | 51.61% |
| SAM220916C00520000 | 2022-03-22 2:59PM EDT | 520.00 | 15.92 | 2.40 | 7.20 | 0.00 | - | 1 | 1 | 63.71% |
| SAM220916C00530000 | 2022-05-16 2:43PM EDT | 530.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 56.30% |
| SAM220916C00540000 | 2022-06-02 1:42PM EDT | 540.00 | 1.90 | 0.15 | 1.30 | 0.00 | - | 1 | 113 | 51.79% |
| SAM220916C00550000 | 2022-06-13 9:51AM EDT | 550.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 56.03% |
| SAM220916C00560000 | 2022-04-22 1:23PM EDT | 560.00 | 1.60 | 0.35 | 5.00 | 0.00 | - | 1 | 2 | 62.89% |
| SAM220916C00570000 | 2022-05-17 11:10AM EDT | 570.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.20% |
| SAM220916C00580000 | 2022-06-15 9:30AM EDT | 580.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 58.62% |
| SAM220916C00600000 | 2022-06-08 10:45AM EDT | 600.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 67.94% |
| SAM220916C00620000 | 2022-05-13 12:13PM EDT | 620.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 70.94% |
| SAM220916C00640000 | 2022-05-31 11:44AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 15 | 7 | 73.79% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220916P00165000 | 2022-06-14 10:58AM EDT | 165.00 | 1.90 | 0.45 | 1.80 | 0.00 | - | - | 1 | 82.01% |
| SAM220916P00170000 | 2022-05-24 2:24PM EDT | 170.00 | 2.20 | 0.60 | 4.20 | 0.00 | - | - | 1 | 91.38% |
| SAM220916P00175000 | 2022-06-13 12:27PM EDT | 175.00 | 2.00 | 0.80 | 2.25 | 0.00 | - | 1 | 2 | 80.42% |
| SAM220916P00185000 | 2022-05-31 9:49AM EDT | 185.00 | 1.70 | 1.20 | 2.75 | 0.00 | - | 4 | 6 | 78.44% |
| SAM220916P00195000 | 2022-05-16 12:07AM EDT | 195.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM220916P00200000 | 2022-03-14 10:43AM EDT | 200.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.79% |
| SAM220916P00210000 | 2022-06-16 12:42PM EDT | 210.00 | 6.20 | 1.50 | 4.00 | 0.00 | - | 3 | 27 | 69.30% |
| SAM220916P00220000 | 2022-05-20 2:34PM EDT | 220.00 | 6.80 | 6.30 | 7.50 | 0.00 | - | 2 | 2 | 81.87% |
| SAM220916P00230000 | 2022-06-14 1:09PM EDT | 230.00 | 9.10 | 2.95 | 6.10 | 0.00 | - | 3 | 5 | 66.58% |
| SAM220916P00240000 | 2022-06-15 1:39PM EDT | 240.00 | 9.90 | 4.50 | 6.30 | 0.00 | - | 2 | 4 | 64.21% |
| SAM220916P00250000 | 2022-06-24 1:40PM EDT | 250.00 | 6.10 | 5.70 | 7.60 | -7.70 | -55.80% | 3 | 9 | 62.62% |
| SAM220916P00260000 | 2022-06-16 10:39AM EDT | 260.00 | 17.20 | 5.70 | 12.00 | 0.00 | - | 2 | 10 | 63.04% |
| SAM220916P00270000 | 2022-06-17 2:27PM EDT | 270.00 | 18.71 | 7.90 | 11.90 | 0.00 | - | 1 | 22 | 59.67% |
| SAM220916P00280000 | 2022-06-23 11:42AM EDT | 280.00 | 14.10 | 10.00 | 12.40 | 0.00 | - | 1 | 28 | 56.60% |
| SAM220916P00290000 | 2022-06-16 3:42PM EDT | 290.00 | 29.00 | 12.10 | 14.20 | 0.00 | - | 1 | 9 | 54.52% |
| SAM220916P00300000 | 2022-06-22 3:58PM EDT | 300.00 | 24.20 | 14.50 | 17.30 | 0.00 | - | 2 | 26 | 53.42% |
| SAM220916P00310000 | 2022-06-08 1:16PM EDT | 310.00 | 21.63 | 17.70 | 20.10 | 0.00 | - | 1 | 19 | 52.08% |
| SAM220916P00320000 | 2022-06-24 3:00PM EDT | 320.00 | 21.80 | 21.00 | 23.60 | -11.70 | -34.93% | 15 | 69 | 50.73% |
| SAM220916P00330000 | 2022-06-13 9:54AM EDT | 330.00 | 46.25 | 25.30 | 28.00 | 0.00 | - | 1 | 9 | 50.21% |
| SAM220916P00340000 | 2022-06-23 3:04PM EDT | 340.00 | 37.30 | 29.90 | 32.70 | 0.00 | - | 2 | 160 | 51.58% |
| SAM220916P00350000 | 2022-06-24 10:18AM EDT | 350.00 | 39.50 | 34.40 | 38.40 | -21.50 | -35.25% | 1 | 60 | 51.65% |
| SAM220916P00360000 | 2022-06-08 1:16PM EDT | 360.00 | 46.06 | 40.20 | 45.70 | 0.00 | - | 1 | 34 | 53.48% |
| SAM220916P00370000 | 2022-06-16 1:20PM EDT | 370.00 | 84.40 | 46.10 | 50.00 | 0.00 | - | 2 | 19 | 49.99% |
| SAM220916P00380000 | 2022-06-09 11:54AM EDT | 380.00 | 65.83 | 52.70 | 57.40 | 0.00 | - | 1 | 15 | 50.70% |
| SAM220916P00390000 | 2022-05-11 1:18PM EDT | 390.00 | 65.90 | 78.80 | 86.00 | 0.00 | - | 17 | 31 | 79.12% |
| SAM220916P00400000 | 2022-06-15 1:48PM EDT | 400.00 | 105.00 | 66.60 | 74.00 | 0.00 | - | 1 | 135 | 53.55% |
| SAM220916P00410000 | 2022-05-23 3:19PM EDT | 410.00 | 89.60 | 96.00 | 105.00 | 0.00 | - | 1 | 14 | 84.76% |
| SAM220916P00420000 | 2022-06-14 11:25AM EDT | 420.00 | 122.36 | 82.70 | 90.30 | 0.00 | - | 1 | 10 | 54.11% |
| SAM220916P00430000 | 2022-06-22 11:31AM EDT | 430.00 | 121.50 | 90.70 | 98.80 | 0.00 | - | 1 | 4 | 54.39% |
| SAM220916P00440000 | 2022-06-01 3:43PM EDT | 440.00 | 99.90 | 99.90 | 107.90 | 0.00 | - | 1 | 9 | 55.57% |
| SAM220916P00450000 | 2022-06-09 10:56AM EDT | 450.00 | 126.77 | 109.50 | 117.50 | 0.00 | - | 1 | 6 | 57.59% |
| SAM220916P00460000 | 2022-06-14 11:38AM EDT | 460.00 | 160.80 | 117.20 | 125.50 | 0.00 | - | 1 | 12 | 55.58% |
| SAM220916P00480000 | 2022-05-04 1:28PM EDT | 480.00 | 113.15 | 131.20 | 137.70 | 0.00 | - | - | 2 | 0.00% |
| SAM220916P00490000 | 2022-03-14 12:10AM EDT | 490.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220916P00500000 | 2022-06-14 10:45AM EDT | 500.00 | 198.80 | 155.00 | 164.00 | 0.00 | - | 1 | 2 | 61.05% |
| SAM220916P00510000 | 2022-03-14 12:10AM EDT | 510.00 | 171.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220916P00520000 | 2022-05-16 12:07AM EDT | 520.00 | 163.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220916P00540000 | 2022-06-24 12:27PM EDT | 540.00 | 201.18 | 194.40 | 203.50 | +13.18 | +7.01% | 2 | 0 | 67.69% |
| SAM220916P00560000 | 2022-05-17 3:29PM EDT | 560.00 | 203.70 | 265.20 | 275.00 | 0.00 | - | 1 | 0 | 162.43% |
| SAM220916P00570000 | 2022-04-22 10:21AM EDT | 570.00 | 206.00 | 236.00 | 245.50 | 0.00 | - | 1 | 1 | 93.61% |
| SAM220916P00600000 | 2022-03-10 4:59PM EDT | 600.00 | 251.30 | 220.00 | 229.50 | 0.00 | - | 1 | 2 | 0.00% |
| SAM220916P00640000 | 2022-05-27 2:37PM EDT | 640.00 | 283.00 | 294.00 | 303.50 | 0.00 | - | 1 | 0 | 84.78% |
© 2022 Yahoo. All rights reserved.
