The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00230000 | 2021-12-30 3:46PM EST | 230.00 | 307.00 | 244.00 | 252.50 | 0.00 | - | - | 1 | 57.54% |
| SAM240119C00250000 | 2021-12-03 11:07AM EST | 250.00 | 240.00 | 279.50 | 289.00 | 0.00 | - | 1 | 2 | 92.49% |
| SAM240119C00260000 | 2021-12-13 2:17PM EST | 260.00 | 297.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240119C00270000 | 2021-12-13 2:17PM EST | 270.00 | 290.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240119C00280000 | 2021-11-04 11:18AM EST | 280.00 | 256.54 | 219.00 | 227.50 | 0.00 | - | 5 | 8 | 61.16% |
| SAM240119C00290000 | 2021-11-17 1:40PM EST | 290.00 | 238.28 | 275.50 | 283.90 | 0.00 | - | 3 | 0 | 99.82% |
| SAM240119C00300000 | 2021-11-17 1:40PM EST | 300.00 | 231.57 | 268.10 | 276.10 | 0.00 | - | 3 | 10 | 97.13% |
| SAM240119C00320000 | 2021-10-22 2:46PM EST | 320.00 | 257.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAM240119C00340000 | 2021-11-12 9:35AM EST | 340.00 | 194.00 | 242.00 | 250.50 | 0.00 | - | 1 | 1 | 89.83% |
| SAM240119C00350000 | 2022-01-03 10:24AM EST | 350.00 | 215.00 | 164.00 | 173.00 | 0.00 | - | 2 | 1 | 50.84% |
| SAM240119C00400000 | 2021-11-10 6:51AM EST | 400.00 | 199.37 | 188.50 | 196.50 | 0.00 | - | 1 | 2 | 72.56% |
| SAM240119C00410000 | 2021-12-08 10:08AM EST | 410.00 | 174.64 | 176.50 | 186.50 | 0.00 | - | - | 1 | 69.00% |
| SAM240119C00430000 | 2021-12-06 9:43AM EST | 430.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAM240119C00440000 | 2022-01-14 3:46PM EST | 440.00 | 121.53 | 118.00 | 127.50 | -45.47 | -27.23% | 4 | 1 | 49.85% |
| SAM240119C00450000 | 2021-11-24 9:55AM EST | 450.00 | 132.96 | 172.50 | 182.00 | 0.00 | - | 5 | 6 | 72.97% |
| SAM240119C00460000 | 2021-11-10 6:51AM EST | 460.00 | 186.85 | 158.10 | 166.00 | 0.00 | - | - | 1 | 67.59% |
| SAM240119C00470000 | 2021-12-06 9:34AM EST | 470.00 | 129.50 | 148.10 | 153.10 | 0.00 | - | 1 | 6 | 63.97% |
| SAM240119C00480000 | 2021-11-18 2:33PM EST | 480.00 | 127.58 | 162.00 | 171.50 | 0.00 | - | 2 | 4 | 72.20% |
| SAM240119C00490000 | 2021-11-04 10:21AM EST | 490.00 | 136.10 | 112.50 | 122.00 | 0.00 | - | - | 0 | 52.67% |
| SAM240119C00500000 | 2022-01-14 3:46PM EST | 500.00 | 96.98 | 94.00 | 103.00 | -51.02 | -34.47% | 4 | 3 | 48.18% |
| SAM240119C00510000 | 2021-12-01 3:51PM EST | 510.00 | 95.15 | 129.50 | 138.50 | 0.00 | - | 3 | 5 | 61.94% |
| SAM240119C00520000 | 2022-01-07 3:13PM EST | 520.00 | 139.50 | 87.00 | 96.50 | 0.00 | - | 5 | 6 | 47.97% |
| SAM240119C00530000 | 2021-11-10 11:10AM EST | 530.00 | 114.50 | 128.10 | 136.00 | 0.00 | - | 1 | 0 | 63.36% |
| SAM240119C00540000 | 2021-11-10 11:10AM EST | 540.00 | 111.05 | 124.10 | 132.00 | 0.00 | - | 1 | 1 | 62.80% |
| SAM240119C00550000 | 2022-01-07 3:13PM EST | 550.00 | 126.89 | 77.00 | 86.50 | 0.00 | - | 5 | 6 | 47.29% |
| SAM240119C00560000 | 2021-11-26 10:13AM EST | 560.00 | 90.10 | 123.50 | 133.50 | 0.00 | - | 1 | 2 | 65.00% |
| SAM240119C00570000 | 2021-12-13 2:17PM EST | 570.00 | 126.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAM240119C00580000 | 2021-12-14 3:40PM EST | 580.00 | 122.56 | 68.50 | 78.00 | 0.00 | - | 1 | 0 | 46.89% |
| SAM240119C00590000 | 2021-12-20 2:24PM EST | 590.00 | 128.22 | 65.50 | 75.00 | 0.00 | - | 1 | 0 | 46.62% |
| SAM240119C00600000 | 2022-01-12 2:18PM EST | 600.00 | 94.89 | 63.10 | 72.40 | 0.00 | - | 1 | 12 | 46.48% |
| SAM240119C00610000 | 2022-01-12 11:58AM EST | 610.00 | 95.55 | 60.50 | 70.00 | 0.00 | - | 1 | 1 | 46.40% |
| SAM240119C00630000 | 2021-11-23 1:31PM EST | 630.00 | 69.00 | 99.50 | 109.00 | 0.00 | - | - | 1 | 61.57% |
| SAM240119C00650000 | 2021-12-06 10:01AM EST | 650.00 | 80.00 | 85.50 | 93.70 | 0.00 | - | 10 | 11 | 57.37% |
| SAM240119C00670000 | 2022-01-07 12:39PM EST | 670.00 | 90.10 | 47.50 | 57.00 | 0.00 | - | 1 | 1 | 45.82% |
| SAM240119C00680000 | 2021-12-22 3:57PM EST | 680.00 | 93.50 | 45.50 | 55.00 | 0.00 | - | 10 | 10 | 45.70% |
| SAM240119C00700000 | 2022-01-13 3:33PM EST | 700.00 | 64.10 | 41.50 | 51.00 | 0.00 | - | 1 | 18 | 45.38% |
| SAM240119C00720000 | 2021-11-10 6:51AM EST | 720.00 | 94.00 | 71.00 | 79.00 | 0.00 | - | 1 | 1 | 56.51% |
| SAM240119C00760000 | 2021-10-27 11:33AM EST | 760.00 | 54.15 | 43.20 | 52.00 | 0.00 | - | - | 1 | 49.51% |
| SAM240119C00780000 | 2021-11-10 6:51AM EST | 780.00 | 84.50 | 58.50 | 67.20 | 0.00 | - | - | 15 | 55.20% |
| SAM240119C00800000 | 2022-01-14 2:26PM EST | 800.00 | 31.50 | 27.50 | 37.00 | -18.00 | -36.36% | 4 | 110 | 45.03% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00230000 | 2022-01-14 2:56PM EST | 230.00 | 20.00 | 17.00 | 23.00 | +1.00 | +5.26% | 9 | 2 | 52.49% |
| SAM240119P00250000 | 2022-01-14 1:44PM EST | 250.00 | 29.00 | 21.50 | 28.00 | +8.00 | +38.10% | 3 | 2 | 51.43% |
| SAM240119P00260000 | 2022-01-14 10:14AM EST | 260.00 | 30.10 | 24.20 | 32.50 | +6.60 | +28.09% | 1 | 13 | 52.24% |
| SAM240119P00270000 | 2021-11-19 11:07AM EST | 270.00 | 30.50 | 20.50 | 30.00 | 0.00 | - | 1 | 6 | 47.93% |
| SAM240119P00280000 | 2022-01-05 10:44AM EST | 280.00 | 38.00 | 29.50 | 38.10 | +9.40 | +32.87% | 1 | 3 | 50.99% |
| SAM240119P00300000 | 2022-01-03 12:15PM EST | 300.00 | 31.00 | 35.50 | 44.30 | 0.00 | - | 2 | 4 | 49.86% |
| SAM240119P00320000 | 2022-01-03 10:20AM EST | 320.00 | 41.43 | 42.50 | 51.40 | 0.00 | - | 2 | 100 | 49.01% |
| SAM240119P00330000 | 2021-10-27 12:12PM EST | 330.00 | 50.00 | 52.70 | 59.00 | 0.00 | - | 1 | 4 | 50.67% |
| SAM240119P00350000 | 2021-11-10 6:51AM EST | 350.00 | 55.60 | 48.10 | 54.50 | 0.00 | - | - | 2 | 43.45% |
| SAM240119P00380000 | 2021-11-30 11:28AM EST | 380.00 | 76.20 | 55.60 | 64.90 | 0.00 | - | - | 10 | 41.48% |
| SAM240119P00400000 | 2022-01-14 9:33AM EST | 400.00 | 82.50 | 76.50 | 84.90 | +14.32 | +21.00% | 1 | 117 | 45.75% |
| SAM240119P00410000 | 2021-11-09 10:31AM EST | 410.00 | 84.75 | 72.00 | 79.00 | 0.00 | - | 2 | 5 | 40.70% |
| SAM240119P00420000 | 2021-11-09 10:31AM EST | 420.00 | 89.75 | 76.40 | 83.50 | 0.00 | - | 2 | 1 | 40.23% |
| SAM240119P00430000 | 2021-12-06 9:51AM EST | 430.00 | 98.00 | 78.50 | 84.40 | 0.00 | - | 6 | 6 | 38.20% |
| SAM240119P00440000 | 2022-01-14 1:40PM EST | 440.00 | 111.90 | 96.50 | 105.90 | +16.90 | +17.79% | 1 | 1 | 44.72% |
| SAM240119P00450000 | 2022-01-14 3:34PM EST | 450.00 | 109.67 | 102.00 | 111.50 | +19.41 | +21.50% | 1 | 7 | 44.48% |
| SAM240119P00460000 | 2022-01-14 3:34PM EST | 460.00 | 115.17 | 108.10 | 116.90 | +13.37 | +13.13% | 3 | 8 | 44.10% |
| SAM240119P00470000 | 2021-12-01 3:53PM EST | 470.00 | 128.33 | 100.50 | 110.00 | 0.00 | - | 10 | 12 | 38.73% |
| SAM240119P00480000 | 2021-11-10 1:41PM EST | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 37.75% |
| SAM240119P00490000 | 2021-11-29 9:37AM EST | 490.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00500000 | 2021-11-29 9:37AM EST | 500.00 | 149.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SAM240119P00520000 | 2022-01-03 1:00PM EST | 520.00 | 123.50 | 144.50 | 153.50 | 0.00 | - | 1 | 2 | 42.61% |
| SAM240119P00530000 | 2021-12-31 1:41PM EST | 530.00 | 138.67 | 150.50 | 160.00 | 0.00 | - | 3 | 4 | 42.36% |
| SAM240119P00540000 | 2021-12-31 1:41PM EST | 540.00 | 142.95 | 157.50 | 167.00 | 0.00 | - | 3 | 4 | 42.28% |
| SAM240119P00550000 | 2022-01-14 10:20AM EST | 550.00 | 170.55 | 164.00 | 173.50 | +1.25 | +0.74% | 1 | 4 | 41.95% |
| SAM240119P00590000 | 2021-11-30 2:05PM EST | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 30.26% |
| SAM240119P00600000 | 2022-01-14 12:55PM EST | 600.00 | 213.50 | 199.50 | 209.00 | -6.10 | -2.78% | 2 | 5 | 40.92% |
| SAM240119P00610000 | 2021-12-01 9:45AM EST | 610.00 | 217.13 | 182.60 | 192.40 | 0.00 | - | - | 5 | 30.64% |
| SAM240119P00630000 | 2021-11-10 6:51AM EST | 630.00 | 208.90 | 199.50 | 208.00 | 0.00 | - | - | 1 | 30.17% |
| SAM240119P00640000 | 2021-11-19 3:06PM EST | 640.00 | 236.80 | 196.10 | 205.00 | 0.00 | - | 1 | 1 | 24.29% |
| SAM240119P00670000 | 2021-11-08 10:03AM EST | 670.00 | 245.00 | 228.20 | 237.00 | 0.00 | - | 1 | 1 | 27.32% |
| SAM240119P00700000 | 2021-11-15 9:46AM EST | 700.00 | 278.00 | 243.50 | 253.00 | 0.00 | - | 1 | 13 | 18.14% |
| SAM240119P00760000 | 2021-11-19 10:29AM EST | 760.00 | 328.00 | 285.00 | 293.50 | 0.00 | - | 10 | 10 | 0.00% |
| SAM240119P00800000 | 2022-01-14 1:08PM EST | 800.00 | 383.40 | 365.00 | 374.00 | +46.94 | +13.95% | 2 | 4 | 38.31% |
© 2022 Yahoo. All rights reserved.
