The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00150000 | 2023-10-25 12:14PM EST | 150.00 | 229.10 | 188.00 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119C00200000 | 2023-11-28 3:28PM EST | 200.00 | 145.40 | 155.50 | 164.60 | 0.00 | - | 1 | 7 | 72.41% |
| SAM240119C00220000 | 2023-11-30 2:05PM EST | 220.00 | 134.80 | 135.60 | 144.90 | 0.00 | - | 2 | 1 | 66.85% |
| SAM240119C00230000 | 2023-11-30 1:43PM EST | 230.00 | 124.90 | 125.60 | 135.00 | 0.00 | - | 1 | 6 | 62.43% |
| SAM240119C00240000 | 2023-11-30 1:22PM EST | 240.00 | 114.50 | 115.50 | 124.90 | 0.00 | - | 1 | 2 | 55.30% |
| SAM240119C00250000 | 2023-11-30 1:19PM EST | 250.00 | 103.60 | 105.50 | 115.00 | 0.00 | - | 1 | 16 | 51.27% |
| SAM240119C00260000 | 2023-11-30 1:17PM EST | 260.00 | 94.40 | 96.00 | 105.00 | 0.00 | - | 1 | 7 | 79.03% |
| SAM240119C00270000 | 2023-11-30 3:02PM EST | 270.00 | 86.40 | 86.20 | 94.90 | 0.00 | - | 2 | 6 | 71.66% |
| SAM240119C00280000 | 2023-07-28 9:17AM EST | 280.00 | 104.50 | 84.50 | 89.80 | 0.00 | - | 1 | 2 | 73.40% |
| SAM240119C00290000 | 2023-07-28 10:19AM EST | 290.00 | 94.86 | 76.00 | 82.50 | 0.00 | - | 1 | 11 | 73.01% |
| SAM240119C00300000 | 2023-10-27 8:34AM EST | 300.00 | 57.00 | 41.00 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119C00310000 | 2023-11-21 11:27AM EST | 310.00 | 37.60 | 48.40 | 56.00 | 0.00 | - | 5 | 15 | 48.72% |
| SAM240119C00320000 | 2023-11-28 2:47PM EST | 320.00 | 29.80 | 39.40 | 45.20 | 0.00 | - | 2 | 25 | 39.65% |
| SAM240119C00330000 | 2023-11-30 11:16AM EST | 330.00 | 28.17 | 33.80 | 37.00 | 0.00 | - | 2 | 26 | 37.71% |
| SAM240119C00340000 | 2023-11-28 3:53PM EST | 340.00 | 15.80 | 25.90 | 27.20 | 0.00 | - | 2 | 51 | 30.93% |
| SAM240119C00350000 | 2023-12-05 9:36AM EST | 350.00 | 18.50 | 18.90 | 19.80 | -3.97 | -17.67% | 2 | 253 | 28.62% |
| SAM240119C00360000 | 2023-12-04 11:57AM EST | 360.00 | 16.17 | 13.30 | 13.80 | 0.00 | - | 2 | 40 | 27.29% |
| SAM240119C00370000 | 2023-12-04 10:44AM EST | 370.00 | 9.76 | 8.60 | 9.10 | 0.00 | - | 6 | 102 | 26.33% |
| SAM240119C00380000 | 2023-12-05 12:05PM EST | 380.00 | 5.80 | 5.40 | 5.80 | -0.33 | -5.38% | 2 | 100 | 25.94% |
| SAM240119C00390000 | 2023-12-05 11:44AM EST | 390.00 | 3.30 | 3.20 | 3.50 | -1.00 | -23.26% | 3 | 44 | 25.60% |
| SAM240119C00400000 | 2023-12-05 11:45AM EST | 400.00 | 1.97 | 1.70 | 2.00 | -0.33 | -14.35% | 1 | 281 | 25.33% |
| SAM240119C00410000 | 2023-11-17 2:13PM EST | 410.00 | 0.60 | 0.90 | 2.35 | 0.00 | - | 1 | 64 | 30.69% |
| SAM240119C00420000 | 2023-12-04 12:06PM EST | 420.00 | 0.72 | 0.35 | 0.65 | 0.00 | - | 1 | 189 | 25.66% |
| SAM240119C00430000 | 2023-11-15 10:22AM EST | 430.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 4 | 36 | 47.06% |
| SAM240119C00440000 | 2023-10-25 1:11PM EST | 440.00 | 7.20 | 0.00 | 1.90 | 0.00 | - | 25 | 0 | 39.55% |
| SAM240119C00450000 | 2023-10-25 1:12PM EST | 450.00 | 5.60 | 0.00 | 1.95 | 0.00 | - | 13 | 0 | 43.04% |
| SAM240119C00460000 | 2023-10-27 9:12AM EST | 460.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 56.38% |
| SAM240119C00470000 | 2023-10-30 9:53AM EST | 470.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 58 | 43.69% |
| SAM240119C00480000 | 2023-11-16 2:40PM EST | 480.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 1 | 25 | 46.36% |
| SAM240119C00490000 | 2023-10-31 2:30PM EST | 490.00 | 2.41 | 0.00 | 4.60 | 0.00 | - | 1 | 32 | 56.81% |
| SAM240119C00500000 | 2023-11-20 11:53AM EST | 500.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 45.17% |
| SAM240119C00510000 | 2023-10-25 1:19PM EST | 510.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 62.81% |
| SAM240119C00520000 | 2023-10-25 1:12PM EST | 520.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 65.41% |
| SAM240119C00530000 | 2023-10-20 11:41AM EST | 530.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 67.93% |
| SAM240119C00540000 | 2023-10-19 10:42AM EST | 540.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.40% |
| SAM240119C00550000 | 2023-10-20 1:03PM EST | 550.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 72.78% |
| SAM240119C00560000 | 2023-10-26 10:20AM EST | 560.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 75.11% |
| SAM240119C00570000 | 2023-10-25 8:47AM EST | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM240119C00580000 | 2023-10-25 1:43PM EST | 580.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 52.93% |
| SAM240119C00590000 | 2023-10-23 9:28AM EST | 590.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| SAM240119C00600000 | 2023-11-07 9:39AM EST | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 34 | 83.85% |
| SAM240119C00610000 | 2023-10-12 10:01AM EST | 610.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.31% |
| SAM240119C00620000 | 2023-02-03 1:50PM EST | 620.00 | 7.00 | 0.05 | 9.60 | 0.00 | - | 3 | 12 | 101.55% |
| SAM240119C00630000 | 2023-05-15 1:25PM EST | 630.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 89.88% |
| SAM240119C00640000 | 2023-10-09 12:39PM EST | 640.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 91.81% |
| SAM240119C00650000 | 2023-03-28 8:30AM EST | 650.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 93.69% |
| SAM240119C00660000 | 2022-10-04 9:38AM EST | 660.00 | 11.10 | 8.40 | 16.50 | 0.00 | - | - | 1 | 139.05% |
| SAM240119C00670000 | 2023-03-29 11:19AM EST | 670.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 97.35% |
| SAM240119C00680000 | 2023-07-28 2:40PM EST | 680.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 19 | 29 | 71.68% |
| SAM240119C00700000 | 2023-07-28 2:40PM EST | 700.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 19 | 71 | 67.58% |
| SAM240119C00720000 | 2023-07-03 10:05AM EST | 720.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 74.22% |
| SAM240119C00740000 | 2023-10-17 11:47AM EST | 740.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 75.49% |
| SAM240119C00760000 | 2023-10-17 12:26PM EST | 760.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 77.93% |
| SAM240119C00780000 | 2023-10-17 11:48AM EST | 780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 72.46% |
| SAM240119C00800000 | 2023-11-16 3:41PM EST | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 246 | 70.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00150000 | 2023-10-20 12:44PM EST | 150.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 131 | 99.51% |
| SAM240119P00155000 | 2023-07-20 1:17PM EST | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 73 | 106.59% |
| SAM240119P00160000 | 2023-10-25 12:33PM EST | 160.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 15 | 0 | 96.78% |
| SAM240119P00165000 | 2023-05-15 2:56PM EST | 165.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 1 | 20 | 134.50% |
| SAM240119P00170000 | 2023-05-15 2:53PM EST | 170.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 129.39% |
| SAM240119P00175000 | 2023-08-02 10:23AM EST | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 125.00% |
| SAM240119P00180000 | 2023-07-26 8:30AM EST | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| SAM240119P00185000 | 2023-11-20 3:00PM EST | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 116.57% |
| SAM240119P00190000 | 2023-07-26 8:30AM EST | 190.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| SAM240119P00195000 | 2023-09-21 10:34AM EST | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 108.57% |
| SAM240119P00200000 | 2023-11-20 3:18PM EST | 200.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 4 | 26 | 77.34% |
| SAM240119P00210000 | 2023-11-30 3:19PM EST | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 32 | 51 | 97.27% |
| SAM240119P00220000 | 2023-11-17 10:27AM EST | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 117 | 61.28% |
| SAM240119P00230000 | 2023-11-27 10:02AM EST | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 52.73% |
| SAM240119P00240000 | 2023-11-22 10:05AM EST | 240.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 102 | 70.24% |
| SAM240119P00250000 | 2023-11-29 11:02AM EST | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 85 | 67.46% |
| SAM240119P00260000 | 2023-11-30 10:15AM EST | 260.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 30 | 51.29% |
| SAM240119P00270000 | 2023-11-16 12:01PM EST | 270.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 48 | 56.93% |
| SAM240119P00280000 | 2023-12-01 9:30AM EST | 280.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 151 | 38.89% |
| SAM240119P00290000 | 2023-11-24 10:16AM EST | 290.00 | 1.30 | 0.00 | 0.95 | 0.00 | - | 1 | 271 | 37.48% |
| SAM240119P00300000 | 2023-11-30 9:50AM EST | 300.00 | 1.27 | 0.30 | 1.20 | 0.00 | - | 3 | 246 | 34.36% |
| SAM240119P00310000 | 2023-12-04 3:35PM EST | 310.00 | 1.48 | 1.15 | 1.95 | 0.00 | - | 5 | 142 | 33.28% |
| SAM240119P00320000 | 2023-12-04 3:35PM EST | 320.00 | 2.28 | 1.40 | 2.35 | 0.00 | - | 2 | 326 | 29.52% |
| SAM240119P00330000 | 2023-12-05 10:58AM EST | 330.00 | 3.70 | 3.40 | 3.70 | +0.43 | +13.15% | 1 | 135 | 28.20% |
| SAM240119P00340000 | 2023-12-05 10:33AM EST | 340.00 | 6.00 | 5.40 | 5.80 | +1.00 | +20.00% | 3 | 50 | 27.14% |
| SAM240119P00350000 | 2023-12-05 10:36AM EST | 350.00 | 9.40 | 8.30 | 8.80 | +1.71 | +22.24% | 3 | 396 | 26.11% |
| SAM240119P00360000 | 2023-12-04 10:36AM EST | 360.00 | 12.52 | 12.30 | 12.90 | 0.00 | - | 1 | 250 | 25.11% |
| SAM240119P00370000 | 2023-12-04 10:41AM EST | 370.00 | 17.11 | 17.90 | 18.50 | 0.00 | - | 1 | 171 | 24.68% |
| SAM240119P00380000 | 2023-11-29 10:28AM EST | 380.00 | 33.20 | 24.20 | 25.40 | 0.00 | - | 2 | 85 | 24.53% |
| SAM240119P00390000 | 2023-10-26 11:17AM EST | 390.00 | 36.30 | 44.50 | 54.00 | 0.00 | - | 2 | 0 | 60.22% |
| SAM240119P00400000 | 2023-10-19 12:37PM EST | 400.00 | 39.40 | 55.00 | 64.00 | 0.00 | - | 1 | 1 | 66.88% |
| SAM240119P00410000 | 2023-05-09 1:15PM EST | 410.00 | 104.86 | 76.10 | 82.90 | 0.00 | - | 5 | 18 | 93.15% |
| SAM240119P00420000 | 2023-09-25 10:31AM EST | 420.00 | 47.50 | 53.70 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00430000 | 2023-02-02 3:46PM EST | 430.00 | 58.30 | 110.00 | 118.50 | 0.00 | - | 1 | 23 | 133.73% |
| SAM240119P00440000 | 2023-02-02 3:46PM EST | 440.00 | 63.70 | 118.50 | 127.00 | 0.00 | - | 1 | 16 | 135.97% |
| SAM240119P00450000 | 2023-07-27 8:33AM EST | 450.00 | 133.00 | 91.60 | 98.40 | 0.00 | - | 1 | 1 | 54.61% |
| SAM240119P00460000 | 2023-03-01 3:59PM EST | 460.00 | 143.39 | 128.00 | 135.20 | 0.00 | - | 2 | 9 | 122.93% |
| SAM240119P00470000 | 2023-03-01 3:59PM EST | 470.00 | 152.22 | 138.00 | 144.60 | 0.00 | - | 2 | 0 | 126.73% |
| SAM240119P00480000 | 2021-11-10 1:41PM EST | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240119P00490000 | 2023-02-06 3:03PM EST | 490.00 | 107.60 | 156.50 | 166.50 | 0.00 | - | 3 | 0 | 135.50% |
| SAM240119P00500000 | 2022-09-23 2:47PM EST | 500.00 | 191.60 | 126.30 | 133.30 | 0.00 | - | 1 | 22 | 0.00% |
| SAM240119P00520000 | 2022-01-27 1:19PM EST | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 105.68% |
| SAM240119P00530000 | 2022-10-03 2:59PM EST | 530.00 | 207.00 | 166.00 | 175.00 | 0.00 | - | 1 | 1 | 79.60% |
| SAM240119P00540000 | 2022-08-08 9:08AM EST | 540.00 | 172.97 | 208.20 | 215.30 | 0.00 | - | 1 | 0 | 154.47% |
| SAM240119P00550000 | 2022-05-11 2:38PM EST | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 194.52% |
| SAM240119P00560000 | 2022-10-13 10:22AM EST | 560.00 | 206.00 | 160.00 | 168.00 | 0.00 | - | - | 1 | 0.00% |
| SAM240119P00590000 | 2021-11-30 2:05PM EST | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00600000 | 2023-02-02 3:20PM EST | 600.00 | 183.48 | 276.00 | 286.00 | 0.00 | - | 1 | 0 | 193.37% |
| SAM240119P00610000 | 2022-11-08 11:06AM EST | 610.00 | 245.19 | 249.10 | 257.90 | 0.00 | - | 1 | 1 | 91.47% |
| SAM240119P00620000 | 2022-05-23 12:06PM EST | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 213.85% |
| SAM240119P00630000 | 2022-10-31 9:21AM EST | 630.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00640000 | 2022-05-24 1:28PM EST | 640.00 | 324.17 | 306.50 | 316.00 | 0.00 | - | 1 | 0 | 182.93% |
| SAM240119P00660000 | 2022-07-19 9:20AM EST | 660.00 | 322.00 | 278.70 | 287.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00670000 | 2021-11-08 10:03AM EST | 670.00 | 245.00 | 228.20 | 237.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00700000 | 2022-05-10 10:25AM EST | 700.00 | 355.00 | 362.50 | 375.00 | 0.00 | - | 1 | 4 | 191.55% |
| SAM240119P00740000 | 2022-01-28 12:34PM EST | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 0.00% |
| SAM240119P00760000 | 2021-11-19 10:29AM EST | 760.00 | 328.00 | 285.00 | 293.50 | 0.00 | - | 10 | 10 | 0.00% |
| SAM240119P00800000 | 2022-06-22 9:19AM EST | 800.00 | 490.00 | 454.00 | 464.00 | 0.00 | - | 2 | 0 | 186.10% |
© 2023 Yahoo. All rights reserved.