The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216C00150000 | 2022-11-22 9:54AM EST | 150.00 | 226.64 | 217.60 | 226.00 | 0.00 | - | - | 1 | 267.53% |
| SAM221216C00155000 | 2022-11-09 9:32AM EST | 155.00 | 192.00 | 212.00 | 220.60 | 0.00 | - | 1 | 1 | 252.49% |
| SAM221216C00190000 | 2022-09-23 2:36PM EST | 190.00 | 129.80 | 209.00 | 218.00 | 0.00 | - | 1 | 1 | 414.31% |
| SAM221216C00195000 | 2022-10-11 9:08AM EST | 195.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SAM221216C00200000 | 2022-06-16 11:07AM EST | 200.00 | 104.02 | 126.10 | 135.50 | 0.00 | - | 1 | 2 | 0.00% |
| SAM221216C00230000 | 2022-10-13 10:22AM EST | 230.00 | 138.00 | 180.00 | 188.50 | 0.00 | - | - | 1 | 381.49% |
| SAM221216C00260000 | 2022-10-21 8:45AM EST | 260.00 | 112.50 | 113.40 | 122.00 | 0.00 | - | 1 | 2 | 136.47% |
| SAM221216C00270000 | 2022-11-14 10:42AM EST | 270.00 | 128.00 | 97.90 | 105.70 | 0.00 | - | 1 | 3 | 110.18% |
| SAM221216C00290000 | 2022-10-21 8:45AM EST | 290.00 | 85.00 | 84.00 | 92.00 | 0.00 | - | 1 | 1 | 106.09% |
| SAM221216C00300000 | 2022-11-11 2:18PM EST | 300.00 | 106.00 | 68.50 | 75.70 | 0.00 | - | 2 | 6 | 81.38% |
| SAM221216C00310000 | 2022-10-21 8:42AM EST | 310.00 | 69.50 | 65.00 | 73.50 | 0.00 | - | 4 | 9 | 91.86% |
| SAM221216C00320000 | 2022-11-25 11:33AM EST | 320.00 | 52.00 | 49.40 | 56.10 | 0.00 | - | 1 | 29 | 65.24% |
| SAM221216C00330000 | 2022-11-14 9:54AM EST | 330.00 | 77.42 | 40.10 | 46.40 | 0.00 | - | 2 | 43 | 57.40% |
| SAM221216C00340000 | 2022-11-11 2:40PM EST | 340.00 | 72.00 | 31.80 | 37.60 | 0.00 | - | 1 | 29 | 53.11% |
| SAM221216C00350000 | 2022-11-29 12:00PM EST | 350.00 | 23.70 | 26.60 | 28.50 | -9.40 | -28.40% | 3 | 50 | 46.17% |
| SAM221216C00360000 | 2022-11-29 12:07PM EST | 360.00 | 18.60 | 19.70 | 21.00 | -6.80 | -26.77% | 5 | 33 | 43.21% |
| SAM221216C00370000 | 2022-11-29 11:19AM EST | 370.00 | 12.20 | 13.80 | 14.70 | -6.10 | -33.33% | 5 | 211 | 41.16% |
| SAM221216C00380000 | 2022-11-29 1:58PM EST | 380.00 | 9.60 | 9.10 | 9.80 | -3.00 | -23.81% | 5 | 109 | 39.94% |
| SAM221216C00390000 | 2022-11-29 1:10PM EST | 390.00 | 5.65 | 5.60 | 6.60 | -1.97 | -25.85% | 3 | 114 | 40.51% |
| SAM221216C00400000 | 2022-11-29 1:42PM EST | 400.00 | 3.30 | 3.20 | 4.00 | -1.47 | -30.82% | 3 | 172 | 39.77% |
| SAM221216C00410000 | 2022-11-29 1:05PM EST | 410.00 | 1.90 | 1.85 | 2.60 | -1.25 | -39.68% | 55 | 122 | 40.80% |
| SAM221216C00420000 | 2022-11-29 1:59PM EST | 420.00 | 1.30 | 0.90 | 1.45 | -0.65 | -33.33% | 39 | 147 | 40.27% |
| SAM221216C00430000 | 2022-11-29 11:42AM EST | 430.00 | 0.85 | 0.40 | 1.20 | -0.55 | -39.29% | 3 | 92 | 43.90% |
| SAM221216C00440000 | 2022-11-28 9:53AM EST | 440.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 3 | 106 | 47.22% |
| SAM221216C00450000 | 2022-11-25 11:07AM EST | 450.00 | 1.71 | 0.10 | 1.50 | +1.26 | +280.00% | 1 | 208 | 56.80% |
| SAM221216C00460000 | 2022-11-29 11:35AM EST | 460.00 | 0.25 | 0.00 | 2.65 | -2.15 | -89.58% | 2 | 66 | 60.08% |
| SAM221216C00470000 | 2022-11-22 12:47PM EST | 470.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 52.71% |
| SAM221216C00480000 | 2022-11-16 12:01PM EST | 480.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 78.74% |
| SAM221216C00490000 | 2022-11-14 12:53PM EST | 490.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 125 | 83.40% |
| SAM221216C00500000 | 2022-11-28 11:07AM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| SAM221216C00510000 | 2022-11-28 11:03AM EST | 510.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 92.27% |
| SAM221216C00520000 | 2022-11-28 10:20AM EST | 520.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 5 | 41 | 80.30% |
| SAM221216C00530000 | 2022-11-25 12:25PM EST | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 100.60% |
| SAM221216C00540000 | 2022-11-25 12:25PM EST | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 104.58% |
| SAM221216C00550000 | 2022-11-25 12:26PM EST | 550.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 46 | 67.68% |
| SAM221216C00560000 | 2022-11-22 2:20PM EST | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 70.31% |
| SAM221216C00570000 | 2022-10-05 11:10AM EST | 570.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 115.87% |
| SAM221216C00580000 | 2022-11-22 2:20PM EST | 580.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 75.59% |
| SAM221216C00590000 | 2022-09-08 8:30AM EST | 590.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 122.93% |
| SAM221216C00600000 | 2022-10-31 11:24AM EST | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 126.34% |
| SAM221216C00610000 | 2022-11-01 12:55PM EST | 610.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 6 | 129.66% |
| SAM221216C00620000 | 2022-11-22 2:22PM EST | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 85.45% |
| SAM221216C00630000 | 2022-06-07 2:23PM EST | 630.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 136.08% |
| SAM221216C00640000 | 2022-01-06 10:02AM EST | 640.00 | 44.00 | 10.30 | 18.50 | 0.00 | - | 1 | 3 | 213.89% |
| SAM221216C00650000 | 2022-06-15 12:10PM EST | 650.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 142.21% |
| SAM221216C00660000 | 2022-03-24 11:30AM EST | 660.00 | 4.60 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 147.36% |
| SAM221216C00670000 | 2022-11-22 2:21PM EST | 670.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 96.68% |
| SAM221216C00680000 | 2022-11-29 11:13AM EST | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 87.50% |
| SAM221216C00690000 | 2022-09-19 8:33AM EST | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SAM221216C00700000 | 2022-09-08 12:10PM EST | 700.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 156.52% |
| SAM221216C00710000 | 2021-11-11 9:56AM EST | 710.00 | 30.11 | 37.60 | 44.50 | 0.00 | - | - | 1 | 341.77% |
| SAM221216C00720000 | 2021-10-22 8:31AM EST | 720.00 | 37.80 | 23.50 | 29.30 | 0.00 | - | 1 | 1 | 292.87% |
| SAM221216C00730000 | 2022-06-13 9:32AM EST | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 164.45% |
| SAM221216C00750000 | 2022-04-11 2:53PM EST | 750.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 50 | 46 | 169.51% |
| SAM221216C00760000 | 2022-10-21 9:41AM EST | 760.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 3 | 59 | 146.44% |
| SAM221216C00780000 | 2022-10-10 9:40AM EST | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 110.94% |
| SAM221216C00800000 | 2022-09-20 10:22AM EST | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 114.45% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216P00150000 | 2022-11-11 2:48PM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 144.14% |
| SAM221216P00155000 | 2022-08-17 8:31AM EST | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SAM221216P00160000 | 2022-08-05 8:31AM EST | 160.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 213.62% |
| SAM221216P00165000 | 2022-09-23 9:28AM EST | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 220.85% |
| SAM221216P00170000 | 2022-09-23 11:07AM EST | 170.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 213.65% |
| SAM221216P00175000 | 2022-08-16 8:31AM EST | 175.00 | 0.80 | 0.45 | 1.95 | 0.00 | - | 1 | 4 | 181.49% |
| SAM221216P00180000 | 2022-08-16 8:31AM EST | 180.00 | 0.85 | 0.65 | 2.15 | 0.00 | - | 1 | 5 | 180.22% |
| SAM221216P00185000 | 2022-09-01 10:41AM EST | 185.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 164.94% |
| SAM221216P00190000 | 2022-08-17 8:30AM EST | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SAM221216P00195000 | 2022-10-31 11:22AM EST | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SAM221216P00200000 | 2022-11-15 11:34AM EST | 200.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 110.94% |
| SAM221216P00210000 | 2022-11-15 11:34AM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 106 | 162.62% |
| SAM221216P00220000 | 2022-11-17 11:19AM EST | 220.00 | 0.25 | 0.00 | 9.60 | 0.00 | - | 3 | 63 | 178.42% |
| SAM221216P00230000 | 2022-10-27 11:20AM EST | 230.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 112.55% |
| SAM221216P00240000 | 2022-11-28 10:10AM EST | 240.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 130.08% |
| SAM221216P00250000 | 2022-11-28 11:03AM EST | 250.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 167 | 80.66% |
| SAM221216P00260000 | 2022-11-18 12:18PM EST | 260.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 110.28% |
| SAM221216P00270000 | 2022-11-18 12:44PM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 100.83% |
| SAM221216P00280000 | 2022-11-22 2:55PM EST | 280.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 58.15% |
| SAM221216P00290000 | 2022-11-23 3:20PM EST | 290.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 52.64% |
| SAM221216P00300000 | 2022-11-29 11:19AM EST | 300.00 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 18 | 115 | 53.17% |
| SAM221216P00310000 | 2022-11-28 11:03AM EST | 310.00 | 0.75 | 0.40 | 1.65 | 0.00 | - | 1 | 111 | 52.95% |
| SAM221216P00320000 | 2022-11-29 2:01PM EST | 320.00 | 1.35 | 1.35 | 1.50 | +0.18 | +15.38% | 2 | 183 | 49.81% |
| SAM221216P00330000 | 2022-11-29 11:48AM EST | 330.00 | 2.40 | 1.85 | 2.30 | -0.10 | -4.00% | 2 | 205 | 47.33% |
| SAM221216P00340000 | 2022-11-29 10:38AM EST | 340.00 | 3.42 | 3.10 | 3.80 | +0.52 | +17.93% | 3 | 107 | 46.34% |
| SAM221216P00350000 | 2022-11-28 1:46PM EST | 350.00 | 4.19 | 4.90 | 6.10 | 0.00 | - | 5 | 60 | 45.73% |
| SAM221216P00360000 | 2022-11-29 10:37AM EST | 360.00 | 8.50 | 7.70 | 8.40 | +1.70 | +25.00% | 2 | 42 | 42.17% |
| SAM221216P00370000 | 2022-11-29 1:34PM EST | 370.00 | 13.80 | 11.50 | 12.80 | +4.12 | +42.56% | 2 | 161 | 42.32% |
| SAM221216P00380000 | 2022-11-28 2:09PM EST | 380.00 | 14.03 | 16.90 | 18.30 | 0.00 | - | 1 | 95 | 42.35% |
| SAM221216P00390000 | 2022-11-28 12:04PM EST | 390.00 | 19.50 | 23.30 | 25.30 | 0.00 | - | 1 | 50 | 43.81% |
| SAM221216P00400000 | 2022-11-28 2:46PM EST | 400.00 | 26.97 | 29.90 | 34.80 | 0.00 | - | 2 | 47 | 51.42% |
| SAM221216P00410000 | 2022-11-28 2:12PM EST | 410.00 | 34.90 | 38.10 | 43.60 | 0.00 | - | 1 | 67 | 55.21% |
| SAM221216P00420000 | 2022-11-18 9:59AM EST | 420.00 | 44.40 | 45.80 | 53.60 | 0.00 | - | 1 | 16 | 62.74% |
| SAM221216P00430000 | 2022-11-16 1:00PM EST | 430.00 | 53.00 | 55.90 | 63.00 | 0.00 | - | 1 | 18 | 67.13% |
| SAM221216P00440000 | 2022-11-21 3:09PM EST | 440.00 | 62.50 | 65.90 | 72.90 | 0.00 | - | 2 | 25 | 53.10% |
| SAM221216P00450000 | 2022-11-23 9:34AM EST | 450.00 | 79.90 | 75.80 | 83.10 | 0.00 | - | 1 | 11 | 58.72% |
| SAM221216P00460000 | 2022-11-22 9:54AM EST | 460.00 | 83.72 | 85.00 | 93.40 | 0.00 | - | 1 | 3 | 61.55% |
| SAM221216P00470000 | 2022-11-15 9:57AM EST | 470.00 | 86.00 | 95.50 | 102.70 | 0.00 | - | 1 | 0 | 65.30% |
| SAM221216P00480000 | 2022-10-26 12:00PM EST | 480.00 | 83.80 | 99.40 | 107.90 | 0.00 | - | 1 | 0 | 50.20% |
| SAM221216P00490000 | 2022-01-28 10:49AM EST | 490.00 | 120.47 | 127.10 | 135.50 | 0.00 | - | 1 | 1 | 139.78% |
| SAM221216P00500000 | 2022-10-14 8:47AM EST | 500.00 | 133.20 | 84.00 | 92.60 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00510000 | 2021-12-13 2:04PM EST | 510.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00520000 | 2022-09-26 9:12AM EST | 520.00 | 198.23 | 106.80 | 116.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00530000 | 2022-11-14 9:38AM EST | 530.00 | 128.00 | 154.20 | 163.10 | 0.00 | - | 1 | 0 | 84.08% |
| SAM221216P00540000 | 2022-11-14 9:38AM EST | 540.00 | 138.00 | 164.30 | 173.50 | 0.00 | - | 1 | 0 | 91.26% |
| SAM221216P00550000 | 2022-07-01 1:22PM EST | 550.00 | 237.55 | 165.00 | 174.80 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216P00560000 | 2022-03-17 2:01PM EST | 560.00 | 183.40 | 196.00 | 202.40 | 0.00 | - | 25 | 1 | 167.07% |
| SAM221216P00570000 | 2022-05-23 10:03AM EST | 570.00 | 243.26 | 257.20 | 266.90 | 0.00 | - | 1 | 0 | 353.73% |
| SAM221216P00580000 | 2022-05-27 9:17AM EST | 580.00 | 230.00 | 234.50 | 244.00 | 0.00 | - | 1 | 0 | 253.96% |
| SAM221216P00590000 | 2022-01-14 9:33AM EST | 590.00 | 173.10 | 171.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00600000 | 2022-05-11 11:14AM EST | 600.00 | 251.03 | 281.00 | 290.80 | 0.00 | - | 3 | 8 | 350.15% |
| SAM221216P00610000 | 2022-05-13 2:57PM EST | 610.00 | 254.05 | 291.00 | 300.80 | 0.00 | - | 2 | 0 | 355.00% |
| SAM221216P00630000 | 2022-02-18 11:15AM EST | 630.00 | 244.34 | 229.00 | 237.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAM221216P00640000 | 2022-06-01 2:27PM EST | 640.00 | 291.00 | 320.70 | 330.00 | 0.00 | - | 1 | 0 | 367.11% |
| SAM221216P00650000 | 2021-11-10 6:51AM EST | 650.00 | 158.10 | 184.70 | 192.00 | 0.00 | - | - | 5 | 0.00% |
| SAM221216P00660000 | 2022-07-22 8:33AM EST | 660.00 | 334.10 | 286.80 | 296.50 | 0.00 | - | 2 | 1 | 159.96% |
| SAM221216P00670000 | 2022-02-23 10:48AM EST | 670.00 | 294.00 | 280.60 | 290.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00680000 | 2021-12-29 3:21PM EST | 680.00 | 209.12 | 259.10 | 266.90 | 0.00 | - | 1 | 3 | 0.00% |
| SAM221216P00700000 | 2022-02-24 11:54AM EST | 700.00 | 338.00 | 312.50 | 321.80 | 0.00 | - | 1 | 5 | 0.00% |
| SAM221216P00730000 | 2022-01-14 1:45PM EST | 730.00 | 307.43 | 296.50 | 306.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00740000 | 2022-01-10 10:22AM EST | 740.00 | 255.00 | 293.50 | 302.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00750000 | 2022-01-27 1:50PM EST | 750.00 | 337.20 | 366.00 | 374.50 | 0.00 | - | 10 | 4 | 0.00% |
| SAM221216P00760000 | 2022-01-27 1:50PM EST | 760.00 | 346.80 | 375.00 | 384.50 | 0.00 | - | 10 | 4 | 0.00% |
| SAM221216P00780000 | 2022-01-21 2:50PM EST | 780.00 | 340.80 | 397.00 | 406.20 | 0.00 | - | 1 | 4 | 0.00% |
| SAM221216P00800000 | 2022-02-02 3:31PM EST | 800.00 | 386.42 | 419.50 | 429.00 | 0.00 | - | 1 | 0 | 164.31% |
© 2022 Yahoo. All rights reserved.
