The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317C00170000 | 2022-11-02 1:51PM EST | 170.00 | 207.10 | 217.00 | 225.80 | 0.00 | - | - | 1 | 276.00% |
| SAM230317C00190000 | 2022-12-06 2:56PM EST | 190.00 | 173.00 | 133.00 | 141.40 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230317C00200000 | 2022-12-28 11:42AM EST | 200.00 | 131.26 | 189.00 | 198.00 | 0.00 | - | - | 0 | 239.27% |
| SAM230317C00230000 | 2022-11-11 9:45AM EST | 230.00 | 155.90 | 132.40 | 140.00 | 0.00 | - | - | 1 | 55.66% |
| SAM230317C00240000 | 2022-11-16 9:30AM EST | 240.00 | 151.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00270000 | 2022-12-07 1:15PM EST | 270.00 | 102.00 | 65.50 | 71.70 | 0.00 | - | - | 0 | 0.00% |
| SAM230317C00280000 | 2022-10-21 8:51AM EST | 280.00 | 100.50 | 106.30 | 110.90 | 0.00 | - | 1 | 1 | 126.77% |
| SAM230317C00300000 | 2022-07-19 1:57PM EST | 300.00 | 73.70 | 101.50 | 109.80 | 0.00 | - | 3 | 2 | 154.30% |
| SAM230317C00310000 | 2023-01-18 2:40PM EST | 310.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM230317C00320000 | 2023-01-17 10:06AM EST | 320.00 | 54.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00330000 | 2023-01-12 9:32AM EST | 330.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00340000 | 2023-02-07 9:53AM EST | 340.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00350000 | 2023-02-03 11:58AM EST | 350.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00360000 | 2023-02-06 10:32AM EST | 360.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317C00370000 | 2023-02-08 3:44PM EST | 370.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| SAM230317C00380000 | 2023-02-08 12:25PM EST | 380.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SAM230317C00390000 | 2023-02-08 3:55PM EST | 390.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SAM230317C00400000 | 2023-02-08 3:43PM EST | 400.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SAM230317C00410000 | 2023-02-08 9:30AM EST | 410.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00420000 | 2023-02-08 9:30AM EST | 420.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00430000 | 2023-02-08 11:03AM EST | 430.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230317C00440000 | 2023-02-02 12:20PM EST | 440.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317C00450000 | 2023-02-03 3:31PM EST | 450.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM230317C00460000 | 2023-02-02 12:20PM EST | 460.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317C00470000 | 2023-02-02 11:33AM EST | 470.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SAM230317C00480000 | 2023-02-03 10:27AM EST | 480.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230317C00490000 | 2022-12-22 10:22AM EST | 490.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 53.55% |
| SAM230317C00500000 | 2023-02-08 2:20PM EST | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230317C00510000 | 2022-12-01 10:24AM EST | 510.00 | 5.36 | 0.00 | 4.80 | 0.00 | - | 10 | 7 | 65.41% |
| SAM230317C00520000 | 2022-10-25 2:39PM EST | 520.00 | 14.54 | 3.10 | 6.40 | 0.00 | - | 1 | 6 | 80.33% |
| SAM230317C00530000 | 2022-12-01 10:24AM EST | 530.00 | 3.83 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 71.20% |
| SAM230317C00540000 | 2022-12-27 1:49PM EST | 540.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 57.06% |
| SAM230317C00550000 | 2023-01-30 3:56PM EST | 550.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SAM230317C00560000 | 2023-01-04 9:30AM EST | 560.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 50 | 122 | 74.93% |
| SAM230317C00580000 | 2023-02-06 11:20AM EST | 580.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230317C00590000 | 2022-11-11 3:54PM EST | 590.00 | 5.10 | 0.00 | 2.10 | 0.00 | - | - | 53 | 74.85% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317P00160000 | 2023-01-04 2:09PM EST | 160.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 8 | 11 | 125.59% |
| SAM230317P00165000 | 2022-09-23 1:16PM EST | 165.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 153.17% |
| SAM230317P00170000 | 2022-08-17 8:31AM EST | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SAM230317P00175000 | 2022-08-26 8:30AM EST | 175.00 | 3.10 | 1.50 | 5.90 | 0.00 | - | 3 | 4 | 157.35% |
| SAM230317P00180000 | 2022-11-15 12:44PM EST | 180.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 15 | 15 | 105.81% |
| SAM230317P00185000 | 2023-01-27 10:35AM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAM230317P00190000 | 2022-12-06 9:56AM EST | 190.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 129.42% |
| SAM230317P00195000 | 2022-08-05 1:54PM EST | 195.00 | 4.00 | 2.40 | 7.00 | 0.00 | - | 1 | 1 | 145.85% |
| SAM230317P00200000 | 2023-02-08 12:55PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAM230317P00210000 | 2022-08-26 9:24AM EST | 210.00 | 5.64 | 7.60 | 10.90 | 0.00 | - | 1 | 2 | 159.61% |
| SAM230317P00220000 | 2023-02-08 12:51PM EST | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SAM230317P00230000 | 2023-01-31 12:48PM EST | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230317P00240000 | 2023-02-08 12:50PM EST | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230317P00250000 | 2023-02-02 1:58PM EST | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SAM230317P00260000 | 2023-01-27 2:53PM EST | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM230317P00270000 | 2022-11-09 1:59PM EST | 270.00 | 9.50 | 3.60 | 8.20 | 0.00 | - | 2 | 33 | 88.68% |
| SAM230317P00280000 | 2023-01-31 3:59PM EST | 280.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317P00290000 | 2023-02-01 12:53PM EST | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SAM230317P00300000 | 2023-02-08 1:25PM EST | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SAM230317P00310000 | 2023-02-08 12:32PM EST | 310.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAM230317P00320000 | 2023-02-08 1:27PM EST | 320.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317P00330000 | 2023-02-08 12:21PM EST | 330.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317P00340000 | 2023-02-08 3:34PM EST | 340.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM230317P00350000 | 2023-02-08 3:41PM EST | 350.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SAM230317P00360000 | 2023-02-08 3:58PM EST | 360.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SAM230317P00370000 | 2023-02-08 3:41PM EST | 370.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM230317P00380000 | 2023-02-06 12:57PM EST | 380.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00390000 | 2023-02-07 11:46AM EST | 390.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM230317P00400000 | 2023-02-07 12:06PM EST | 400.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM230317P00410000 | 2023-02-07 12:20PM EST | 410.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00420000 | 2023-02-06 12:25PM EST | 420.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00430000 | 2023-01-25 11:22AM EST | 430.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00440000 | 2023-01-11 10:04AM EST | 440.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00450000 | 2022-12-29 3:32PM EST | 450.00 | 116.88 | 56.00 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00460000 | 2022-12-29 3:32PM EST | 460.00 | 126.81 | 64.90 | 73.70 | 0.00 | - | - | 0 | 0.00% |
| SAM230317P00470000 | 2022-12-14 3:07PM EST | 470.00 | 113.20 | 108.60 | 116.60 | 0.00 | - | 1 | 0 | 87.65% |
| SAM230317P00500000 | 2022-11-09 9:58AM EST | 500.00 | 151.40 | 140.00 | 148.80 | 0.00 | - | 1 | 3 | 105.16% |
| SAM230317P00520000 | 2022-09-26 9:12AM EST | 520.00 | 198.54 | 112.00 | 120.10 | 0.00 | - | - | 1 | 0.00% |
| SAM230317P00550000 | 2022-11-29 2:40PM EST | 550.00 | 178.00 | 210.10 | 220.00 | 0.00 | - | - | 0 | 176.31% |
© 2023 Yahoo. All rights reserved.
