The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616C00190000 | 2022-11-16 10:47AM EST | 190.00 | 200.45 | 158.50 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230616C00195000 | 2022-10-25 8:36AM EST | 195.00 | 228.00 | 182.50 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| SAM230616C00200000 | 2023-01-09 3:31PM EST | 200.00 | 130.61 | 217.00 | 225.00 | 0.00 | - | - | 12 | 80.55% |
| SAM230616C00210000 | 2022-12-16 2:44PM EST | 210.00 | 140.45 | 150.70 | 159.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616C00240000 | 2022-12-28 1:51PM EST | 240.00 | 103.60 | 154.00 | 163.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAM230616C00250000 | 2023-01-06 10:37AM EST | 250.00 | 101.20 | 169.00 | 177.70 | 0.00 | - | 2 | 0 | 66.83% |
| SAM230616C00280000 | 2022-10-21 8:51AM EST | 280.00 | 110.00 | 116.30 | 124.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM230616C00290000 | 2023-01-23 2:23PM EST | 290.00 | 92.60 | 132.00 | 140.00 | 0.00 | - | - | 1 | 57.04% |
| SAM230616C00310000 | 2022-11-11 9:53AM EST | 310.00 | 100.00 | 78.10 | 82.30 | 0.00 | - | - | 3 | 0.00% |
| SAM230616C00320000 | 2023-01-18 10:06AM EST | 320.00 | 65.86 | 105.50 | 114.00 | 0.00 | - | 1 | 1 | 51.93% |
| SAM230616C00330000 | 2023-01-06 3:19PM EST | 330.00 | 42.40 | 97.10 | 104.90 | 0.00 | - | 2 | 2 | 55.62% |
| SAM230616C00340000 | 2023-01-26 9:46AM EST | 340.00 | 64.46 | 89.00 | 98.00 | 0.00 | - | 5 | 3 | 55.55% |
| SAM230616C00350000 | 2023-01-11 12:35PM EST | 350.00 | 36.10 | 81.00 | 89.50 | 0.00 | - | 4 | 5 | 53.07% |
| SAM230616C00360000 | 2023-01-27 2:47PM EST | 360.00 | 58.59 | 75.80 | 81.30 | 0.00 | - | 1 | 2 | 50.81% |
| SAM230616C00370000 | 2023-01-26 1:58PM EST | 370.00 | 48.80 | 66.00 | 74.20 | 0.00 | - | 2 | 6 | 49.66% |
| SAM230616C00380000 | 2023-02-02 2:37PM EST | 380.00 | 62.80 | 61.80 | 67.80 | +23.40 | +59.39% | 1 | 8 | 49.00% |
| SAM230616C00390000 | 2023-02-02 10:50AM EST | 390.00 | 57.15 | 56.00 | 60.60 | +20.02 | +53.92% | 4 | 23 | 47.17% |
| SAM230616C00400000 | 2023-02-02 3:29PM EST | 400.00 | 52.15 | 49.80 | 51.90 | +12.15 | +30.38% | 2 | 112 | 43.53% |
| SAM230616C00410000 | 2023-01-27 2:54PM EST | 410.00 | 30.40 | 44.00 | 46.40 | 0.00 | - | 1 | 64 | 42.94% |
| SAM230616C00420000 | 2023-02-02 2:23PM EST | 420.00 | 41.52 | 38.20 | 40.50 | +17.27 | +71.22% | 1 | 69 | 41.61% |
| SAM230616C00430000 | 2023-02-02 1:25PM EST | 430.00 | 35.50 | 33.80 | 36.60 | -18.50 | -34.26% | 1 | 1 | 41.90% |
| SAM230616C00440000 | 2023-02-02 1:14PM EST | 440.00 | 29.57 | 29.40 | 31.40 | +17.47 | +144.38% | 2 | 23 | 40.56% |
| SAM230616C00450000 | 2023-02-02 12:29PM EST | 450.00 | 26.55 | 24.90 | 27.60 | +8.55 | +47.50% | 7 | 17 | 40.25% |
| SAM230616C00460000 | 2023-01-26 3:13PM EST | 460.00 | 11.65 | 21.10 | 25.40 | 0.00 | - | 1 | 115 | 41.24% |
| SAM230616C00470000 | 2023-02-01 3:30PM EST | 470.00 | 16.00 | 18.20 | 21.00 | +2.30 | +16.79% | 1 | 17 | 39.62% |
| SAM230616C00480000 | 2023-01-24 2:04PM EST | 480.00 | 5.10 | 15.20 | 19.60 | 0.00 | - | 18 | 41 | 40.87% |
| SAM230616C00490000 | 2023-01-24 2:04PM EST | 490.00 | 3.90 | 11.40 | 16.30 | 0.00 | - | 5 | 9 | 39.75% |
| SAM230616C00500000 | 2023-01-30 3:16PM EST | 500.00 | 4.48 | 10.30 | 14.20 | 0.00 | - | 1 | 18 | 39.66% |
| SAM230616C00510000 | 2023-01-23 11:18AM EST | 510.00 | 2.50 | 8.50 | 10.90 | 0.00 | - | 6 | 13 | 37.69% |
| SAM230616C00520000 | 2023-02-02 1:16PM EST | 520.00 | 7.60 | 5.60 | 11.10 | -9.80 | -56.32% | 1 | 5 | 40.05% |
| SAM230616C00530000 | 2023-02-02 2:31PM EST | 530.00 | 6.58 | 4.60 | 8.00 | -9.52 | -59.13% | 1 | 5 | 37.55% |
| SAM230616C00540000 | 2023-01-31 3:30PM EST | 540.00 | 1.25 | 3.60 | 7.20 | 0.00 | - | 1 | 75 | 38.10% |
| SAM230616C00550000 | 2023-02-02 1:52PM EST | 550.00 | 4.00 | 2.35 | 5.60 | +3.00 | +300.00% | 10 | 33 | 37.03% |
| SAM230616C00560000 | 2023-01-10 10:52AM EST | 560.00 | 1.20 | 1.15 | 4.60 | 0.00 | - | 1 | 4 | 36.68% |
| SAM230616C00570000 | 2023-01-10 9:41AM EST | 570.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 38.43% |
| SAM230616C00580000 | 2023-01-17 10:38AM EST | 580.00 | 1.28 | 1.00 | 4.50 | 0.00 | - | 12 | 21 | 39.50% |
| SAM230616C00590000 | 2023-02-02 3:21PM EST | 590.00 | 2.10 | 1.20 | 2.95 | +1.55 | +281.82% | 35 | 24 | 37.12% |
| SAM230616C00600000 | 2023-02-02 3:21PM EST | 600.00 | 1.85 | 0.95 | 1.35 | +1.05 | +131.25% | 37 | 19 | 32.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM230616P00165000 | 2023-01-09 2:32PM EST | 165.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 73.10% |
| SAM230616P00180000 | 2022-11-25 11:43AM EST | 180.00 | 2.75 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 83.67% |
| SAM230616P00190000 | 2023-02-02 11:08AM EST | 190.00 | 1.10 | 0.50 | 4.70 | +0.10 | +10.00% | 1 | 5 | 77.98% |
| SAM230616P00210000 | 2023-01-31 3:07PM EST | 210.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 65.36% |
| SAM230616P00220000 | 2022-12-06 12:21PM EST | 220.00 | 5.06 | 5.80 | 6.80 | 0.00 | - | - | 1 | 80.05% |
| SAM230616P00230000 | 2022-12-30 2:09PM EST | 230.00 | 7.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 52.00% |
| SAM230616P00240000 | 2023-01-05 12:48PM EST | 240.00 | 9.40 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 56.45% |
| SAM230616P00250000 | 2023-02-01 12:53PM EST | 250.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 52.88% |
| SAM230616P00260000 | 2023-02-01 12:53PM EST | 260.00 | 3.10 | 0.40 | 5.00 | 0.00 | - | 5 | 34 | 50.72% |
| SAM230616P00270000 | 2023-01-20 2:56PM EST | 270.00 | 7.80 | 1.10 | 5.30 | 0.00 | - | 1 | 9 | 55.88% |
| SAM230616P00280000 | 2022-12-15 3:54PM EST | 280.00 | 17.12 | 8.50 | 14.40 | 0.00 | - | 1 | 3 | 66.25% |
| SAM230616P00290000 | 2023-01-31 2:11PM EST | 290.00 | 6.39 | 3.50 | 7.00 | 0.00 | - | 1 | 12 | 52.67% |
| SAM230616P00300000 | 2023-02-01 3:39PM EST | 300.00 | 6.42 | 3.70 | 8.50 | 0.00 | - | 3 | 53 | 52.12% |
| SAM230616P00310000 | 2023-01-26 2:00PM EST | 310.00 | 9.50 | 5.50 | 8.90 | 0.00 | - | 10 | 54 | 49.09% |
| SAM230616P00320000 | 2023-02-01 3:06PM EST | 320.00 | 10.58 | 5.00 | 9.70 | 0.00 | - | 1 | 56 | 46.78% |
| SAM230616P00330000 | 2023-01-27 11:05AM EST | 330.00 | 13.30 | 7.10 | 10.60 | 0.00 | - | 1 | 7 | 44.52% |
| SAM230616P00340000 | 2022-11-02 1:40PM EST | 340.00 | 33.20 | 21.10 | 29.70 | 0.00 | - | 2 | 21 | 61.37% |
| SAM230616P00350000 | 2023-01-26 10:06AM EST | 350.00 | 20.40 | 11.40 | 14.80 | 0.00 | - | 1 | 65 | 42.96% |
| SAM230616P00360000 | 2023-02-01 10:31AM EST | 360.00 | 19.83 | 13.40 | 17.90 | 0.00 | - | 1 | 40 | 42.93% |
| SAM230616P00370000 | 2023-02-01 10:38AM EST | 370.00 | 24.50 | 15.90 | 21.50 | 0.00 | - | 1 | 26 | 43.03% |
| SAM230616P00380000 | 2023-02-01 3:06PM EST | 380.00 | 26.68 | 16.70 | 24.90 | 0.00 | - | 1 | 25 | 42.46% |
| SAM230616P00390000 | 2023-01-25 10:50AM EST | 390.00 | 40.80 | 22.70 | 27.20 | 0.00 | - | 3 | 6 | 40.34% |
| SAM230616P00400000 | 2023-02-02 9:39AM EST | 400.00 | 37.00 | 26.80 | 29.00 | +0.50 | +1.37% | 1 | 14 | 37.44% |
| SAM230616P00410000 | 2022-12-19 2:44PM EST | 410.00 | 82.40 | 68.30 | 74.90 | 0.00 | - | 2 | 52 | 75.75% |
| SAM230616P00420000 | 2022-12-28 10:56AM EST | 420.00 | 98.40 | 46.60 | 48.20 | 0.00 | - | 1 | 79 | 46.31% |
| SAM230616P00430000 | 2022-11-15 1:13PM EST | 430.00 | 75.70 | 92.30 | 94.90 | 0.00 | - | 4 | 7 | 85.91% |
| SAM230616P00440000 | 2023-01-11 10:04AM EST | 440.00 | 108.60 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 34.98% |
| SAM230616P00450000 | 2023-01-11 1:17PM EST | 450.00 | 110.90 | 52.30 | 54.40 | 0.00 | - | 2 | 4 | 33.95% |
| SAM230616P00460000 | 2022-12-05 9:46AM EST | 460.00 | 90.30 | 128.10 | 136.30 | 0.00 | - | - | 1 | 105.01% |
| SAM230616P00470000 | 2022-12-14 3:07PM EST | 470.00 | 117.45 | 109.50 | 116.20 | 0.00 | - | - | 1 | 78.92% |
| SAM230616P00480000 | 2022-12-29 1:08PM EST | 480.00 | 147.65 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 50.36% |
| SAM230616P00490000 | 2022-11-04 1:40PM EST | 490.00 | 122.77 | 107.80 | 114.00 | 0.00 | - | 4 | 5 | 62.81% |
| SAM230616P00500000 | 2022-11-04 10:52AM EST | 500.00 | 129.34 | 115.20 | 120.70 | 0.00 | - | 2 | 3 | 62.46% |
| SAM230616P00550000 | 2022-11-04 10:59AM EST | 550.00 | 178.00 | 158.00 | 167.20 | 0.00 | - | 1 | 1 | 68.45% |
© 2023 Yahoo. All rights reserved.
