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 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216C00200000 | 2022-06-16 12:07PM EDT | 200.00 | 104.02 | 122.00 | 130.90 | 0.00 | - | 1 | 2 | 68.51% |
| SAM221216C00270000 | 2021-12-20 10:39AM EDT | 270.00 | 287.30 | 196.60 | 204.20 | 0.00 | - | 1 | 2 | 250.77% |
| SAM221216C00320000 | 2022-06-23 11:38AM EDT | 320.00 | 48.00 | 41.40 | 47.50 | 0.00 | - | 1 | 4 | 54.11% |
| SAM221216C00330000 | 2022-06-17 10:04AM EDT | 330.00 | 28.00 | 37.00 | 42.50 | 0.00 | - | 1 | 4 | 53.29% |
| SAM221216C00340000 | 2022-06-30 9:57AM EDT | 340.00 | 30.79 | 32.90 | 38.50 | 0.00 | - | 1 | 4 | 52.87% |
| SAM221216C00350000 | 2022-07-01 10:03AM EDT | 350.00 | 29.50 | 29.80 | 34.50 | 0.00 | - | 2 | 4 | 52.68% |
| SAM221216C00360000 | 2022-06-30 9:37AM EDT | 360.00 | 24.63 | 25.70 | 30.70 | 0.00 | - | 1 | 5 | 51.65% |
| SAM221216C00370000 | 2022-06-23 11:59AM EDT | 370.00 | 26.00 | 23.70 | 27.30 | 0.00 | - | 133 | 138 | 51.79% |
| SAM221216C00380000 | 2022-06-30 12:48PM EDT | 380.00 | 17.00 | 20.40 | 25.20 | 0.00 | - | 3 | 10 | 51.61% |
| SAM221216C00390000 | 2022-06-23 12:03PM EDT | 390.00 | 21.50 | 15.90 | 23.00 | 0.00 | - | 1 | 2 | 50.27% |
| SAM221216C00400000 | 2022-07-01 1:13PM EDT | 400.00 | 14.20 | 13.70 | 20.50 | 0.00 | - | 1 | 39 | 54.39% |
| SAM221216C00410000 | 2022-06-30 12:07PM EDT | 410.00 | 11.40 | 12.50 | 18.50 | 0.00 | - | 1 | 15 | 50.23% |
| SAM221216C00420000 | 2022-06-23 11:07AM EDT | 420.00 | 14.40 | 11.30 | 17.00 | 0.00 | - | 1 | 23 | 50.69% |
| SAM221216C00430000 | 2022-06-22 10:59AM EDT | 430.00 | 9.15 | 10.90 | 15.40 | 0.00 | - | 1 | 16 | 51.47% |
| SAM221216C00440000 | 2022-06-27 2:04PM EDT | 440.00 | 14.30 | 8.60 | 13.40 | 0.00 | - | 9 | 52 | 50.24% |
| SAM221216C00450000 | 2022-06-30 11:06AM EDT | 450.00 | 7.40 | 7.30 | 11.10 | 0.00 | - | 1 | 57 | 52.43% |
| SAM221216C00460000 | 2022-06-27 3:08PM EDT | 460.00 | 10.90 | 6.40 | 11.40 | 0.00 | - | 1 | 47 | 50.57% |
| SAM221216C00470000 | 2022-06-28 9:44AM EDT | 470.00 | 9.40 | 5.50 | 11.00 | 0.00 | - | 1 | 29 | 51.18% |
| SAM221216C00480000 | 2022-04-12 10:07AM EDT | 480.00 | 26.00 | 9.50 | 17.60 | 0.00 | - | 1 | 20 | 62.13% |
| SAM221216C00490000 | 2022-07-01 12:20PM EDT | 490.00 | 4.50 | 4.10 | 7.60 | 0.00 | - | 2 | 38 | 53.33% |
| SAM221216C00500000 | 2022-07-01 12:01PM EDT | 500.00 | 3.70 | 3.50 | 7.90 | 0.00 | - | 3 | 41 | 50.82% |
| SAM221216C00510000 | 2022-06-16 11:11AM EDT | 510.00 | 2.55 | 3.10 | 5.10 | 0.00 | - | 3 | 4 | 50.89% |
| SAM221216C00520000 | 2022-06-16 11:16AM EDT | 520.00 | 2.30 | 2.70 | 6.20 | 0.00 | - | 1 | 22 | 50.65% |
| SAM221216C00530000 | 2022-03-28 12:36PM EDT | 530.00 | 13.92 | 6.10 | 13.40 | 0.00 | - | 4 | 6 | 63.82% |
| SAM221216C00540000 | 2022-05-16 9:30AM EDT | 540.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| SAM221216C00550000 | 2022-06-06 9:47AM EDT | 550.00 | 4.50 | 1.70 | 2.45 | 0.00 | - | 1 | 34 | 48.22% |
| SAM221216C00560000 | 2022-05-31 2:57PM EDT | 560.00 | 6.11 | 0.90 | 4.60 | 0.00 | - | 1 | 9 | 50.54% |
| SAM221216C00570000 | 2022-05-31 2:57PM EDT | 570.00 | 5.56 | 0.70 | 4.40 | 0.00 | - | 1 | 6 | 50.95% |
| SAM221216C00580000 | 2022-04-18 10:42AM EDT | 580.00 | 5.70 | 2.00 | 6.50 | 0.00 | - | 8 | 18 | 57.82% |
| SAM221216C00590000 | 2021-12-13 3:13PM EDT | 590.00 | 78.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM221216C00600000 | 2022-04-12 10:30AM EDT | 600.00 | 7.50 | 2.30 | 6.10 | 0.00 | - | 1 | 8 | 59.99% |
| SAM221216C00620000 | 2022-06-07 3:23PM EDT | 620.00 | 1.16 | 0.15 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SAM221216C00630000 | 2022-06-07 3:23PM EDT | 630.00 | 1.05 | 0.15 | 3.60 | 0.00 | - | 2 | 5 | 54.35% |
| SAM221216C00640000 | 2022-01-06 11:02AM EDT | 640.00 | 44.00 | 10.30 | 18.50 | 0.00 | - | 1 | 3 | 87.14% |
| SAM221216C00650000 | 2022-06-15 1:10PM EDT | 650.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 58.83% |
| SAM221216C00660000 | 2022-03-24 12:30PM EDT | 660.00 | 4.60 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 60.53% |
| SAM221216C00670000 | 2022-04-28 12:04PM EDT | 670.00 | 2.05 | 0.45 | 4.80 | 0.00 | - | 1 | 3 | 61.57% |
| SAM221216C00680000 | 2021-12-30 1:35PM EDT | 680.00 | 39.90 | 9.00 | 18.50 | 0.00 | - | 1 | 11 | 90.57% |
| SAM221216C00690000 | 2022-06-02 9:39AM EDT | 690.00 | 2.40 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 63.07% |
| SAM221216C00700000 | 2022-04-22 10:03AM EDT | 700.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 63.28% |
| SAM221216C00710000 | 2021-11-11 10:56AM EDT | 710.00 | 30.11 | 37.60 | 44.50 | 0.00 | - | - | 1 | 134.45% |
| SAM221216C00720000 | 2021-10-22 9:31AM EDT | 720.00 | 37.80 | 23.50 | 29.30 | 0.00 | - | 1 | 1 | 115.50% |
| SAM221216C00730000 | 2022-06-13 10:32AM EDT | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 65.83% |
| SAM221216C00750000 | 2022-04-11 3:53PM EDT | 750.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 50 | 46 | 67.45% |
| SAM221216C00760000 | 2022-06-23 3:49PM EDT | 760.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 56.84% |
| SAM221216C00780000 | 2022-03-30 11:45AM EDT | 780.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 69.79% |
| SAM221216C00800000 | 2022-03-09 11:08AM EDT | 800.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 71.28% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216P00165000 | 2022-06-15 1:37PM EDT | 165.00 | 4.00 | 2.40 | 3.70 | 0.00 | - | - | 3 | 65.65% |
| SAM221216P00180000 | 2022-06-28 9:30AM EDT | 180.00 | 4.00 | 3.80 | 7.10 | 0.00 | - | 2 | 2 | 67.58% |
| SAM221216P00190000 | 2022-06-09 10:11AM EDT | 190.00 | 5.00 | 4.80 | 8.80 | 0.00 | - | 1 | 11 | 66.57% |
| SAM221216P00195000 | 2022-06-28 10:33AM EDT | 195.00 | 5.80 | 5.30 | 9.30 | 0.00 | - | 1 | 1 | 65.36% |
| SAM221216P00200000 | 2022-07-05 3:07PM EDT | 200.00 | 7.80 | 6.30 | 9.30 | +3.10 | +65.96% | 10 | 2 | 64.08% |
| SAM221216P00210000 | 2022-05-23 12:31PM EDT | 210.00 | 10.00 | 7.70 | 15.00 | 0.00 | - | 100 | 100 | 67.33% |
| SAM221216P00220000 | 2022-05-23 12:35PM EDT | 220.00 | 11.10 | 6.50 | 13.30 | 0.00 | - | 15 | 34 | 58.76% |
| SAM221216P00230000 | 2022-06-09 12:13PM EDT | 230.00 | 11.00 | 12.20 | 13.90 | 0.00 | - | 1 | 69 | 59.99% |
| SAM221216P00240000 | 2022-06-13 3:51PM EDT | 240.00 | 19.70 | 14.00 | 17.20 | 0.00 | - | 4 | 13 | 59.30% |
| SAM221216P00250000 | 2022-07-01 2:46PM EDT | 250.00 | 17.70 | 15.80 | 19.10 | 0.00 | - | 2 | 135 | 56.98% |
| SAM221216P00260000 | 2022-06-30 11:41AM EDT | 260.00 | 22.90 | 18.30 | 22.20 | 0.00 | - | 4 | 11 | 55.87% |
| SAM221216P00270000 | 2022-05-27 11:33AM EDT | 270.00 | 17.60 | 14.20 | 20.00 | 0.00 | - | 1 | 12 | 49.97% |
| SAM221216P00280000 | 2022-07-01 2:37PM EDT | 280.00 | 26.00 | 23.80 | 28.80 | 0.00 | - | 2 | 32 | 53.09% |
| SAM221216P00290000 | 2022-06-24 12:24PM EDT | 290.00 | 23.70 | 26.70 | 32.60 | 0.00 | - | 8 | 18 | 51.58% |
| SAM221216P00300000 | 2022-06-23 10:53AM EDT | 300.00 | 29.63 | 30.70 | 36.60 | 0.00 | - | 3 | 81 | 50.50% |
| SAM221216P00310000 | 2022-07-05 3:24PM EDT | 310.00 | 38.56 | 36.30 | 41.20 | +1.86 | +5.07% | 1 | 103 | 50.35% |
| SAM221216P00320000 | 2022-07-05 3:24PM EDT | 320.00 | 43.46 | 40.80 | 45.90 | +3.56 | +8.92% | 1 | 62 | 52.19% |
| SAM221216P00330000 | 2022-07-05 3:07PM EDT | 330.00 | 49.70 | 45.10 | 52.00 | +4.90 | +10.94% | 1 | 80 | 52.34% |
| SAM221216P00340000 | 2022-07-01 10:19AM EDT | 340.00 | 57.70 | 50.60 | 57.40 | 0.00 | - | 2 | 66 | 51.28% |
| SAM221216P00350000 | 2022-06-22 10:39AM EDT | 350.00 | 61.80 | 56.70 | 63.80 | 0.00 | - | 1 | 12 | 51.02% |
| SAM221216P00360000 | 2022-06-13 3:47PM EDT | 360.00 | 84.10 | 62.90 | 69.90 | 0.00 | - | 1 | 3 | 50.03% |
| SAM221216P00370000 | 2022-06-14 9:58AM EDT | 370.00 | 86.59 | 71.70 | 76.40 | 0.00 | - | 1 | 13 | 49.15% |
| SAM221216P00380000 | 2022-05-23 10:29AM EDT | 380.00 | 77.49 | 80.90 | 87.90 | 0.00 | - | 1 | 42 | 54.15% |
| SAM221216P00390000 | 2022-05-10 2:57PM EDT | 390.00 | 68.55 | 79.60 | 84.00 | 0.00 | - | 1 | 13 | 38.63% |
| SAM221216P00400000 | 2022-06-21 11:16AM EDT | 400.00 | 111.51 | 94.40 | 98.90 | 0.00 | - | 1 | 23 | 48.18% |
| SAM221216P00410000 | 2022-05-26 12:24PM EDT | 410.00 | 87.80 | 84.60 | 89.40 | 0.00 | - | 5 | 30 | 0.00% |
| SAM221216P00420000 | 2022-05-06 2:02PM EDT | 420.00 | 80.44 | 87.10 | 94.50 | 0.00 | - | 1 | 7 | 0.00% |
| SAM221216P00430000 | 2022-06-22 11:22AM EDT | 430.00 | 126.30 | 118.30 | 124.80 | 0.00 | - | 1 | 16 | 49.32% |
| SAM221216P00440000 | 2022-05-12 10:21AM EDT | 440.00 | 111.90 | 127.80 | 134.60 | 0.00 | - | 1 | 25 | 51.13% |
| SAM221216P00450000 | 2022-06-09 10:56AM EDT | 450.00 | 130.94 | 136.70 | 140.70 | 0.00 | - | 1 | 27 | 46.39% |
| SAM221216P00460000 | 2022-06-16 9:34AM EDT | 460.00 | 166.75 | 144.40 | 150.60 | 0.00 | - | 2 | 119 | 48.05% |
| SAM221216P00470000 | 2022-05-09 9:30AM EDT | 470.00 | 120.83 | 141.90 | 147.90 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216P00480000 | 2022-06-15 3:24PM EDT | 480.00 | 179.00 | 161.00 | 170.00 | 0.00 | - | 1 | 34 | 50.35% |
| SAM221216P00490000 | 2022-01-28 11:49AM EDT | 490.00 | 120.47 | 127.10 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00500000 | 2022-06-23 11:59AM EDT | 500.00 | 172.20 | 180.20 | 189.00 | 0.00 | - | 52 | 56 | 51.40% |
| SAM221216P00510000 | 2021-12-13 3:04PM EDT | 510.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00520000 | 2022-05-10 11:52AM EDT | 520.00 | 177.48 | 191.50 | 200.60 | 0.00 | - | 1 | 10 | 0.00% |
| SAM221216P00530000 | 2022-05-10 11:52AM EDT | 530.00 | 186.63 | 201.00 | 210.10 | 0.00 | - | 1 | 7 | 0.00% |
| SAM221216P00540000 | 2022-06-24 12:23PM EDT | 540.00 | 203.00 | 218.70 | 228.00 | 0.00 | - | 2 | 0 | 54.72% |
| SAM221216P00550000 | 2022-07-01 2:22PM EDT | 550.00 | 237.55 | 228.50 | 238.00 | 0.00 | - | 2 | 1 | 56.05% |
| SAM221216P00560000 | 2022-03-17 3:01PM EDT | 560.00 | 183.40 | 196.00 | 202.40 | 0.00 | - | 25 | 1 | 0.00% |
| SAM221216P00570000 | 2022-05-23 11:03AM EDT | 570.00 | 243.26 | 257.20 | 266.90 | 0.00 | - | 1 | 0 | 68.02% |
| SAM221216P00580000 | 2022-05-27 10:17AM EDT | 580.00 | 230.00 | 234.50 | 244.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00590000 | 2022-01-14 10:33AM EDT | 590.00 | 173.10 | 171.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00600000 | 2022-05-11 12:14PM EDT | 600.00 | 251.03 | 281.00 | 290.80 | 0.00 | - | 3 | 8 | 55.48% |
| SAM221216P00610000 | 2022-05-13 3:57PM EDT | 610.00 | 254.05 | 291.00 | 300.80 | 0.00 | - | 2 | 0 | 56.55% |
| SAM221216P00630000 | 2022-02-18 12:15PM EDT | 630.00 | 244.34 | 229.00 | 237.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAM221216P00640000 | 2022-06-01 3:27PM EDT | 640.00 | 291.00 | 320.70 | 330.00 | 0.00 | - | 1 | 0 | 57.35% |
| SAM221216P00650000 | 2021-11-10 7:51AM EDT | 650.00 | 158.10 | 184.70 | 192.00 | 0.00 | - | - | 5 | 0.00% |
| SAM221216P00660000 | 2022-04-27 9:54AM EDT | 660.00 | 287.93 | 296.80 | 306.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00670000 | 2022-02-23 11:48AM EDT | 670.00 | 294.00 | 280.60 | 290.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00680000 | 2021-12-29 4:21PM EDT | 680.00 | 209.12 | 259.10 | 266.90 | 0.00 | - | 1 | 3 | 0.00% |
| SAM221216P00700000 | 2022-02-24 12:54PM EDT | 700.00 | 338.00 | 312.50 | 321.80 | 0.00 | - | 1 | 5 | 0.00% |
| SAM221216P00730000 | 2022-01-14 2:45PM EDT | 730.00 | 307.43 | 296.50 | 306.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00740000 | 2022-01-10 11:22AM EDT | 740.00 | 255.00 | 293.50 | 302.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00750000 | 2022-01-27 2:50PM EDT | 750.00 | 337.20 | 366.00 | 374.50 | 0.00 | - | 10 | 4 | 0.00% |
| SAM221216P00760000 | 2022-01-27 2:50PM EDT | 760.00 | 346.80 | 375.00 | 384.50 | 0.00 | - | 10 | 4 | 0.00% |
| SAM221216P00780000 | 2022-01-21 3:50PM EDT | 780.00 | 340.80 | 397.00 | 406.20 | 0.00 | - | 1 | 4 | 0.00% |
| SAM221216P00800000 | 2022-02-02 4:31PM EDT | 800.00 | 386.42 | 419.50 | 429.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
