The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
513.05-12.59 (-2.40%)
As of 2:10PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216C00350000 | 2021-09-20 12:02AM EDT | 350.00 | 220.58 | 205.50 | 213.50 | 0.00 | - | - | 1 | 61.01% |
| SAM221216C00360000 | 2021-09-20 12:02AM EDT | 360.00 | 213.47 | 197.00 | 205.00 | 0.00 | - | - | 1 | 59.30% |
| SAM221216C00400000 | 2021-09-09 9:59AM EDT | 400.00 | 175.00 | 185.20 | 193.00 | 0.00 | - | - | 1 | 65.51% |
| SAM221216C00420000 | 2021-09-16 1:49PM EDT | 420.00 | 174.55 | 147.70 | 154.60 | 0.00 | - | 6 | 7 | 51.69% |
| SAM221216C00450000 | 2021-10-22 9:55AM EDT | 450.00 | 141.00 | 132.50 | 141.00 | 0.00 | - | 2 | 2 | 50.35% |
| SAM221216C00460000 | 2021-10-06 2:02PM EDT | 460.00 | 143.00 | 127.00 | 135.00 | 0.00 | - | 2 | 0 | 51.91% |
| SAM221216C00470000 | 2021-10-18 2:20AM EDT | 470.00 | 137.80 | 121.60 | 130.00 | 0.00 | - | - | 1 | 51.71% |
| SAM221216C00480000 | 2021-10-14 1:32PM EDT | 480.00 | 135.10 | 116.60 | 125.00 | 0.00 | - | 1 | 6 | 51.44% |
| SAM221216C00490000 | 2021-09-09 3:50PM EDT | 490.00 | 140.00 | 133.30 | 142.00 | 0.00 | - | - | 1 | 59.75% |
| SAM221216C00500000 | 2021-10-22 11:04AM EDT | 500.00 | 120.10 | 107.50 | 115.20 | 0.00 | - | 1 | 10 | 50.81% |
| SAM221216C00510000 | 2021-09-24 2:15PM EDT | 510.00 | 119.14 | 110.00 | 118.00 | 0.00 | - | 3 | 3 | 52.16% |
| SAM221216C00520000 | 2021-10-08 12:50PM EDT | 520.00 | 125.18 | 98.40 | 106.50 | 0.00 | - | 2 | 10 | 50.45% |
| SAM221216C00530000 | 2021-10-04 11:34AM EDT | 530.00 | 97.60 | 93.50 | 102.50 | 0.00 | - | 2 | 7 | 50.35% |
| SAM221216C00540000 | 2021-10-11 3:07PM EDT | 540.00 | 113.00 | 90.00 | 98.00 | 0.00 | - | 1 | 16 | 49.95% |
| SAM221216C00550000 | 2021-09-24 3:19PM EDT | 550.00 | 102.87 | 92.60 | 100.50 | 0.00 | - | 4 | 25 | 50.90% |
| SAM221216C00560000 | 2021-10-08 11:44AM EDT | 560.00 | 105.00 | 82.30 | 90.30 | 0.00 | - | 4 | 5 | 49.59% |
| SAM221216C00570000 | 2021-09-13 10:04AM EDT | 570.00 | 113.50 | 88.30 | 95.70 | 0.00 | - | 8 | 4 | 51.87% |
| SAM221216C00580000 | 2021-09-01 12:11PM EDT | 580.00 | 123.00 | 80.10 | 88.50 | 0.00 | - | - | 10 | 51.70% |
| SAM221216C00590000 | 2021-10-21 3:35PM EDT | 590.00 | 80.00 | 71.10 | 79.40 | 0.00 | - | 1 | 3 | 48.94% |
| SAM221216C00600000 | 2021-10-19 10:40AM EDT | 600.00 | 70.00 | 67.50 | 76.00 | 0.00 | - | 2 | 5 | 48.72% |
| SAM221216C00620000 | 2021-10-08 12:50PM EDT | 620.00 | 85.18 | 64.10 | 70.60 | 0.00 | - | 2 | 0 | 48.78% |
| SAM221216C00630000 | 2021-09-27 10:31AM EDT | 630.00 | 78.80 | 59.90 | 67.80 | 0.00 | - | 1 | 1 | 48.70% |
| SAM221216C00640000 | 2021-09-09 12:39PM EDT | 640.00 | 77.55 | 74.20 | 82.50 | 0.00 | - | - | 3 | 54.71% |
| SAM221216C00650000 | 2021-09-20 12:02AM EDT | 650.00 | 71.50 | 59.30 | 65.70 | 0.00 | - | - | 1 | 50.02% |
| SAM221216C00660000 | 2021-09-09 12:55PM EDT | 660.00 | 73.23 | 68.20 | 76.50 | 0.00 | - | 4 | 1 | 54.19% |
| SAM221216C00700000 | 2021-10-22 9:31AM EDT | 700.00 | 41.45 | 43.80 | 50.50 | 0.00 | - | 1 | 12 | 47.94% |
| SAM221216C00720000 | 2021-10-22 9:31AM EDT | 720.00 | 37.80 | 38.50 | 46.50 | 0.00 | - | 1 | 1 | 47.81% |
| SAM221216C00730000 | 2021-10-15 2:48PM EDT | 730.00 | 38.00 | 41.70 | 47.20 | 0.00 | - | 1 | 2 | 49.04% |
| SAM221216C00750000 | 2021-10-15 2:25PM EDT | 750.00 | 37.00 | 33.10 | 41.00 | 0.00 | - | 2 | 53 | 47.59% |
| SAM221216C00760000 | 2021-10-21 3:14PM EDT | 760.00 | 38.00 | 32.40 | 39.40 | 0.00 | - | 1 | 58 | 47.57% |
| SAM221216C00780000 | 2021-10-22 1:02PM EDT | 780.00 | 35.00 | 28.80 | 36.20 | 0.00 | - | 2 | 38 | 47.42% |
| SAM221216C00800000 | 2021-10-18 1:57PM EDT | 800.00 | 27.51 | 27.60 | 35.40 | 0.00 | - | - | 1 | 48.46% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216P00260000 | 2021-09-30 3:51PM EDT | 260.00 | 16.72 | 9.00 | 16.70 | 0.00 | - | 4 | 8 | 55.01% |
| SAM221216P00270000 | 2021-09-30 3:26PM EDT | 270.00 | 18.39 | 10.20 | 17.90 | 0.00 | - | - | 1 | 54.00% |
| SAM221216P00280000 | 2021-09-30 3:29PM EDT | 280.00 | 20.03 | 11.10 | 19.10 | 0.00 | - | 1 | 5 | 52.77% |
| SAM221216P00290000 | 2021-09-30 3:40PM EDT | 290.00 | 21.98 | 13.00 | 21.50 | 0.00 | - | 2 | 3 | 52.67% |
| SAM221216P00300000 | 2021-10-07 2:26PM EDT | 300.00 | 19.30 | 15.00 | 23.00 | 0.00 | - | 1 | 4 | 52.01% |
| SAM221216P00310000 | 2021-10-22 10:05AM EDT | 310.00 | 20.50 | 20.20 | 24.70 | 0.00 | - | 10 | 100 | 52.83% |
| SAM221216P00320000 | 2021-09-20 12:02AM EDT | 320.00 | 23.40 | 21.00 | 27.00 | 0.00 | - | - | 2 | 51.75% |
| SAM221216P00350000 | 2021-09-30 3:29PM EDT | 350.00 | 38.90 | 27.30 | 34.90 | 0.00 | - | 4 | 6 | 50.11% |
| SAM221216P00380000 | 2021-10-20 9:30AM EDT | 380.00 | 41.00 | 36.20 | 44.20 | 0.00 | - | - | 1 | 51.65% |
| SAM221216P00390000 | 2021-10-18 2:20AM EDT | 390.00 | 44.10 | 39.60 | 46.90 | 0.00 | - | - | 1 | 50.83% |
| SAM221216P00400000 | 2021-10-22 2:07PM EDT | 400.00 | 48.80 | 42.70 | 50.80 | 0.00 | - | 7 | 55 | 50.66% |
| SAM221216P00410000 | 2021-09-30 3:29PM EDT | 410.00 | 60.93 | 46.70 | 54.80 | 0.00 | - | 1 | 3 | 50.47% |
| SAM221216P00420000 | 2021-09-10 10:02AM EDT | 420.00 | 56.50 | 49.50 | 59.50 | 0.00 | - | 2 | 3 | 50.57% |
| SAM221216P00430000 | 2021-09-27 1:08PM EDT | 430.00 | 56.60 | 54.20 | 62.80 | 0.00 | - | 1 | 7 | 49.81% |
| SAM221216P00450000 | 2021-10-22 2:07PM EDT | 450.00 | 67.40 | 62.70 | 71.30 | 0.00 | - | 5 | 17 | 49.12% |
| SAM221216P00460000 | 2021-10-22 10:58AM EDT | 460.00 | 71.00 | 67.60 | 75.50 | 0.00 | - | 1 | 102 | 48.65% |
| SAM221216P00470000 | 2021-10-11 1:41PM EDT | 470.00 | 72.00 | 72.00 | 81.00 | 0.00 | - | 2 | 12 | 48.76% |
| SAM221216P00480000 | 2021-09-24 11:14AM EDT | 480.00 | 90.65 | 74.50 | 82.50 | 0.00 | - | 1 | 3 | 46.81% |
| SAM221216P00490000 | 2021-10-01 10:15AM EDT | 490.00 | 100.60 | 82.10 | 90.90 | 0.00 | - | 1 | 2 | 48.20% |
| SAM221216P00500000 | 2021-10-15 3:36PM EDT | 500.00 | 95.80 | 87.00 | 95.00 | 0.00 | - | 2 | 26 | 47.41% |
| SAM221216P00510000 | 2021-10-18 9:35AM EDT | 510.00 | 102.80 | 94.60 | 101.00 | 0.00 | - | 3 | 5 | 47.47% |
| SAM221216P00520000 | 2021-09-27 3:26PM EDT | 520.00 | 99.20 | 100.80 | 106.10 | -9.80 | -8.99% | 1 | 8 | 47.03% |
| SAM221216P00530000 | 2021-10-22 11:56AM EDT | 530.00 | 101.78 | 104.40 | 113.00 | 0.00 | - | 2 | 6 | 47.37% |
| SAM221216P00540000 | 2021-10-18 2:34PM EDT | 540.00 | 120.07 | 110.90 | 117.60 | 0.00 | - | 2 | 17 | 46.58% |
| SAM221216P00550000 | 2021-10-19 2:23PM EDT | 550.00 | 126.10 | 115.80 | 124.40 | 0.00 | - | 5 | 28 | 46.74% |
| SAM221216P00560000 | 2021-10-06 10:46AM EDT | 560.00 | 139.70 | 122.50 | 131.00 | 0.00 | - | 25 | 25 | 46.75% |
| SAM221216P00570000 | 2021-10-01 10:15AM EDT | 570.00 | 148.10 | 128.50 | 137.00 | 0.00 | - | 1 | 1 | 46.43% |
| SAM221216P00580000 | 2021-10-07 12:05PM EDT | 580.00 | 130.33 | 135.00 | 143.20 | 0.00 | - | 3 | 4 | 46.14% |
| SAM221216P00590000 | 2021-10-07 12:05PM EDT | 590.00 | 136.10 | 141.60 | 149.90 | 0.00 | - | - | 3 | 46.02% |
| SAM221216P00600000 | 2021-10-21 9:34AM EDT | 600.00 | 158.10 | 148.60 | 157.00 | 0.00 | - | 1 | 15 | 46.03% |
| SAM221216P00630000 | 2021-09-10 1:41PM EDT | 630.00 | 174.40 | 164.90 | 173.00 | 0.00 | - | 10 | 10 | 43.29% |
| SAM221216P00650000 | 2021-09-01 10:50AM EDT | 650.00 | 158.10 | 195.80 | 203.00 | 0.00 | - | - | 5 | 50.21% |
| SAM221216P00670000 | 2021-09-02 10:12AM EDT | 670.00 | 177.30 | 211.10 | 217.50 | 0.00 | - | - | 1 | 49.80% |
| SAM221216P00680000 | 2021-09-17 2:43PM EDT | 680.00 | 214.00 | 211.60 | 219.00 | 0.00 | - | 2 | 3 | 46.79% |
| SAM221216P00700000 | 2021-09-07 10:28AM EDT | 700.00 | 207.78 | 207.50 | 216.70 | 0.00 | - | 1 | 8 | 37.46% |
| SAM221216P00740000 | 2021-09-09 12:32PM EDT | 740.00 | 253.60 | 245.00 | 253.00 | 0.00 | - | - | 1 | 38.76% |
| SAM221216P00750000 | 2021-09-07 9:38AM EDT | 750.00 | 242.91 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SAM221216P00760000 | 2021-10-07 12:19PM EDT | 760.00 | 258.74 | 271.10 | 279.00 | 0.00 | - | 2 | 14 | 43.69% |
© 2021 Verizon Media. All rights reserved.
