The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317C00300000 | 2022-07-19 2:57PM EDT | 300.00 | 73.70 | 101.50 | 109.80 | 0.00 | - | 3 | 2 | 101.31% |
| SAM230317C00350000 | 2022-09-28 10:14AM EDT | 350.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SAM230317C00360000 | 2022-09-30 10:14AM EDT | 360.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAM230317C00370000 | 2022-10-04 11:25AM EDT | 370.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAM230317C00380000 | 2022-10-04 11:28AM EDT | 380.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM230317C00390000 | 2022-09-30 10:31AM EDT | 390.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM230317C00400000 | 2022-10-04 10:43AM EDT | 400.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00410000 | 2022-10-03 3:57PM EDT | 410.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00420000 | 2022-09-30 2:49PM EDT | 420.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00430000 | 2022-10-03 10:35AM EDT | 430.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00440000 | 2022-09-29 9:30AM EDT | 440.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00450000 | 2022-10-03 11:56AM EDT | 450.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317C00460000 | 2022-10-03 11:45AM EDT | 460.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM230317C00470000 | 2022-10-03 11:37AM EDT | 470.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230317C00480000 | 2022-09-19 3:05PM EDT | 480.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM230317C00490000 | 2022-10-03 10:34AM EDT | 490.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317C00500000 | 2022-08-11 10:44AM EDT | 500.00 | 22.00 | 5.00 | 13.00 | 0.00 | - | 1 | 2 | 51.23% |
| SAM230317C00520000 | 2022-09-27 2:46PM EDT | 520.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317C00540000 | 2022-10-03 12:43PM EDT | 540.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317C00560000 | 2022-09-22 9:30AM EDT | 560.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM230317C00580000 | 2022-09-26 3:58PM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230317P00160000 | 2022-09-29 2:57PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230317P00165000 | 2022-09-23 2:16PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM230317P00170000 | 2022-08-17 9:31AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SAM230317P00175000 | 2022-08-26 9:30AM EDT | 175.00 | 3.10 | 1.50 | 5.90 | 0.00 | - | 3 | 4 | 68.56% |
| SAM230317P00185000 | 2022-08-29 10:50AM EDT | 185.00 | 4.10 | 3.60 | 6.00 | 0.00 | - | 1 | 4 | 67.98% |
| SAM230317P00190000 | 2022-09-02 3:58PM EDT | 190.00 | 4.60 | 2.40 | 6.00 | 0.00 | - | 15 | 11 | 63.27% |
| SAM230317P00195000 | 2022-08-05 2:54PM EDT | 195.00 | 4.00 | 2.40 | 7.00 | 0.00 | - | 1 | 1 | 62.73% |
| SAM230317P00200000 | 2022-10-03 12:39PM EDT | 200.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317P00210000 | 2022-08-26 10:24AM EDT | 210.00 | 5.64 | 7.60 | 10.90 | 0.00 | - | 1 | 2 | 68.49% |
| SAM230317P00230000 | 2022-07-26 9:30AM EDT | 230.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAM230317P00240000 | 2022-08-17 1:30PM EDT | 240.00 | 8.06 | 7.60 | 16.40 | 0.00 | - | 2 | 2 | 59.45% |
| SAM230317P00250000 | 2022-09-27 12:08PM EDT | 250.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM230317P00260000 | 2022-10-03 12:25PM EDT | 260.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SAM230317P00270000 | 2022-10-03 12:21PM EDT | 270.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317P00280000 | 2022-10-03 12:23PM EDT | 280.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317P00290000 | 2022-09-13 11:30AM EDT | 290.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM230317P00300000 | 2022-09-23 3:25PM EDT | 300.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAM230317P00310000 | 2022-10-03 1:04PM EDT | 310.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAM230317P00320000 | 2022-09-28 10:30AM EDT | 320.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAM230317P00330000 | 2022-09-26 12:15PM EDT | 330.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SAM230317P00340000 | 2022-10-03 10:02AM EDT | 340.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00350000 | 2022-09-16 10:21AM EDT | 350.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00360000 | 2022-09-26 12:47PM EDT | 360.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230317P00400000 | 2022-09-12 9:46AM EDT | 400.00 | 76.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00420000 | 2022-09-26 11:35AM EDT | 420.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230317P00430000 | 2022-09-29 9:41AM EDT | 430.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM230317P00440000 | 2022-07-29 10:23AM EDT | 440.00 | 84.78 | 101.00 | 108.30 | 0.00 | - | 1 | 1 | 37.02% |
| SAM230317P00450000 | 2022-07-20 10:42AM EDT | 450.00 | 123.28 | 95.70 | 102.50 | 0.00 | - | - | 1 | 0.00% |
| SAM230317P00500000 | 2022-09-26 10:12AM EDT | 500.00 | 179.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM230317P00520000 | 2022-09-26 10:12AM EDT | 520.00 | 198.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
