The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119C00200000 | 2022-06-16 12:33PM EDT | 200.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240119C00230000 | 2022-05-12 9:33AM EDT | 230.00 | 142.45 | 124.10 | 131.50 | 0.00 | - | 2 | 4 | 58.26% |
| SAM240119C00250000 | 2022-06-21 11:20AM EDT | 250.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119C00260000 | 2022-06-13 11:04AM EDT | 260.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SAM240119C00270000 | 2021-12-13 3:17PM EDT | 270.00 | 290.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240119C00280000 | 2022-05-31 3:03PM EDT | 280.00 | 128.36 | 83.00 | 90.20 | 0.00 | - | 1 | 1 | 48.22% |
| SAM240119C00290000 | 2022-06-15 10:04AM EDT | 290.00 | 83.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119C00300000 | 2022-06-30 1:34PM EDT | 300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAM240119C00320000 | 2022-06-08 9:36AM EDT | 320.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.20% |
| SAM240119C00340000 | 2021-11-12 10:35AM EDT | 340.00 | 194.00 | 242.00 | 250.50 | 0.00 | - | 1 | 1 | 199.51% |
| SAM240119C00350000 | 2022-05-26 12:49PM EDT | 350.00 | 84.50 | 76.00 | 85.00 | 0.00 | - | 3 | 13 | 59.55% |
| SAM240119C00360000 | 2022-05-13 10:59AM EDT | 360.00 | 85.25 | 58.00 | 65.70 | 0.00 | - | 1 | 2 | 51.94% |
| SAM240119C00370000 | 2022-06-10 12:48PM EDT | 370.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SAM240119C00380000 | 2022-01-24 10:32AM EDT | 380.00 | 143.29 | 80.00 | 90.00 | 0.00 | - | - | 1 | 68.03% |
| SAM240119C00390000 | 2022-06-15 10:04AM EDT | 390.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SAM240119C00400000 | 2022-06-30 9:39AM EDT | 400.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| SAM240119C00410000 | 2022-06-21 2:09PM EDT | 410.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| SAM240119C00420000 | 2022-06-10 12:48PM EDT | 420.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| SAM240119C00430000 | 2022-04-05 2:51PM EDT | 430.00 | 79.65 | 65.80 | 71.40 | 0.00 | - | 10 | 11 | 65.18% |
| SAM240119C00440000 | 2022-04-05 2:37PM EDT | 440.00 | 74.71 | 61.50 | 68.20 | 0.00 | - | 19 | 20 | 64.15% |
| SAM240119C00450000 | 2022-07-01 2:48PM EDT | 450.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| SAM240119C00460000 | 2022-06-07 11:36AM EDT | 460.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SAM240119C00470000 | 2022-05-17 10:22AM EDT | 470.00 | 46.00 | 16.50 | 25.50 | 0.00 | - | 3 | 8 | 41.88% |
| SAM240119C00480000 | 2022-01-24 10:32AM EDT | 480.00 | 99.54 | 46.80 | 55.60 | 0.00 | - | 1 | 5 | 60.34% |
| SAM240119C00490000 | 2022-02-28 4:20PM EDT | 490.00 | 53.50 | 52.50 | 61.90 | 0.00 | - | 40 | 40 | 65.34% |
| SAM240119C00500000 | 2022-07-01 10:23AM EDT | 500.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SAM240119C00510000 | 2022-06-13 1:53PM EDT | 510.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SAM240119C00520000 | 2022-05-25 2:28PM EDT | 520.00 | 26.29 | 23.50 | 32.50 | 0.00 | - | 2 | 7 | 52.05% |
| SAM240119C00530000 | 2022-06-15 10:07AM EDT | 530.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAM240119C00540000 | 2022-06-15 10:07AM EDT | 540.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SAM240119C00550000 | 2022-06-07 9:30AM EDT | 550.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| SAM240119C00560000 | 2022-03-29 1:23PM EDT | 560.00 | 41.50 | 30.00 | 39.00 | 0.00 | - | 1 | 3 | 57.13% |
| SAM240119C00570000 | 2021-12-13 3:17PM EDT | 570.00 | 126.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM240119C00580000 | 2022-06-15 10:07AM EDT | 580.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SAM240119C00590000 | 2022-06-15 10:07AM EDT | 590.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SAM240119C00600000 | 2022-06-16 3:23PM EDT | 600.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| SAM240119C00610000 | 2022-06-21 9:30AM EDT | 610.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SAM240119C00620000 | 2022-04-27 10:32AM EDT | 620.00 | 23.85 | 14.50 | 24.00 | 0.00 | - | - | 1 | 50.19% |
| SAM240119C00630000 | 2022-06-15 10:07AM EDT | 630.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SAM240119C00640000 | 2022-04-27 10:32AM EDT | 640.00 | 21.50 | 12.00 | 21.50 | 0.00 | - | - | 1 | 53.47% |
| SAM240119C00650000 | 2022-01-21 11:40AM EDT | 650.00 | 57.00 | 21.00 | 28.70 | 0.00 | - | 7 | 11 | 56.86% |
| SAM240119C00670000 | 2022-04-22 11:57AM EDT | 670.00 | 13.00 | 5.00 | 13.70 | 0.00 | - | 10 | 10 | 48.37% |
| SAM240119C00680000 | 2022-06-06 10:25AM EDT | 680.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| SAM240119C00700000 | 2022-05-19 1:58PM EDT | 700.00 | 10.60 | 2.80 | 9.80 | 0.00 | - | 1 | 19 | 45.92% |
| SAM240119C00720000 | 2022-05-02 3:14PM EDT | 720.00 | 18.00 | 3.60 | 12.70 | 0.00 | - | 1 | 2 | 50.23% |
| SAM240119C00760000 | 2021-10-27 12:33PM EDT | 760.00 | 54.15 | 43.20 | 52.00 | 0.00 | - | - | 1 | 80.33% |
| SAM240119C00780000 | 2022-06-07 1:57PM EDT | 780.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| SAM240119C00800000 | 2022-06-23 10:31AM EDT | 800.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240119P00160000 | 2022-06-30 1:11PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| SAM240119P00165000 | 2022-06-15 10:07AM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SAM240119P00175000 | 2022-05-24 11:12AM EDT | 175.00 | 15.50 | 0.00 | 18.00 | 0.00 | - | 2 | 7 | 56.99% |
| SAM240119P00180000 | 2022-06-13 1:16PM EDT | 180.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SAM240119P00185000 | 2022-03-14 12:10AM EDT | 185.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAM240119P00190000 | 2022-03-14 12:10AM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAM240119P00195000 | 2022-03-16 1:01PM EDT | 195.00 | 16.07 | 9.50 | 18.50 | 0.00 | - | - | 2 | 49.88% |
| SAM240119P00200000 | 2022-06-16 2:28PM EDT | 200.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SAM240119P00210000 | 2022-03-08 11:29AM EDT | 210.00 | 20.70 | 12.00 | 20.50 | 0.00 | - | 5 | 6 | 46.67% |
| SAM240119P00220000 | 2022-06-17 10:34AM EDT | 220.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| SAM240119P00230000 | 2022-03-10 4:02PM EDT | 230.00 | 26.50 | 16.00 | 25.00 | 0.00 | - | 1 | 12 | 44.08% |
| SAM240119P00240000 | 2022-07-05 11:39AM EDT | 240.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| SAM240119P00250000 | 2022-05-12 3:18PM EDT | 250.00 | 32.23 | 33.00 | 39.20 | 0.00 | - | 1 | 89 | 49.01% |
| SAM240119P00260000 | 2022-06-17 10:21AM EDT | 260.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| SAM240119P00270000 | 2022-06-14 10:57AM EDT | 270.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SAM240119P00280000 | 2022-06-10 3:13PM EDT | 280.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| SAM240119P00290000 | 2022-06-22 11:00AM EDT | 290.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 200 | 226 | 1.56% |
| SAM240119P00300000 | 2022-06-21 1:30PM EDT | 300.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.78% |
| SAM240119P00310000 | 2022-06-22 11:02AM EDT | 310.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| SAM240119P00320000 | 2022-06-13 1:32PM EDT | 320.00 | 73.93 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| SAM240119P00330000 | 2022-06-17 10:40AM EDT | 330.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SAM240119P00340000 | 2022-05-31 3:16PM EDT | 340.00 | 63.92 | 79.00 | 87.50 | 0.00 | - | 1 | 33 | 47.03% |
| SAM240119P00350000 | 2022-06-23 12:31PM EDT | 350.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| SAM240119P00360000 | 2022-06-13 9:55AM EDT | 360.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SAM240119P00370000 | 2022-04-21 1:05PM EDT | 370.00 | 83.00 | 88.00 | 97.00 | 0.00 | - | 5 | 37 | 39.97% |
| SAM240119P00380000 | 2022-05-31 3:16PM EDT | 380.00 | 84.85 | 107.00 | 113.60 | 0.00 | - | 1 | 32 | 45.97% |
| SAM240119P00390000 | 2022-03-01 1:48PM EDT | 390.00 | 86.60 | 76.00 | 84.90 | 0.00 | - | - | 23 | 21.65% |
| SAM240119P00400000 | 2022-06-23 9:30AM EDT | 400.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| SAM240119P00410000 | 2022-04-05 2:37PM EDT | 410.00 | 88.80 | 92.30 | 99.20 | 0.00 | - | 2 | 5 | 19.28% |
| SAM240119P00420000 | 2022-04-05 2:51PM EDT | 420.00 | 93.20 | 96.60 | 105.50 | 0.00 | - | 2 | 2 | 15.91% |
| SAM240119P00430000 | 2022-06-14 12:07PM EDT | 430.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAM240119P00440000 | 2022-04-05 2:46PM EDT | 440.00 | 104.46 | 111.30 | 117.80 | 0.00 | - | 2 | 6 | 0.00% |
| SAM240119P00450000 | 2022-04-21 1:26PM EDT | 450.00 | 133.97 | 142.50 | 151.50 | 0.00 | - | 2 | 7 | 34.43% |
| SAM240119P00460000 | 2022-05-09 3:40PM EDT | 460.00 | 137.66 | 144.70 | 153.00 | 0.00 | - | 2 | 8 | 28.42% |
| SAM240119P00470000 | 2022-06-30 3:16PM EDT | 470.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SAM240119P00480000 | 2021-11-10 2:41PM EDT | 480.00 | 125.00 | 106.30 | 114.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240119P00490000 | 2022-06-16 3:13PM EDT | 490.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SAM240119P00500000 | 2022-05-24 10:56AM EDT | 500.00 | 190.00 | 181.00 | 190.90 | 0.00 | - | 2 | 21 | 30.08% |
| SAM240119P00520000 | 2022-01-27 2:19PM EDT | 520.00 | 168.00 | 169.60 | 178.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00530000 | 2022-06-27 3:51PM EDT | 530.00 | 204.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAM240119P00540000 | 2021-12-31 2:41PM EDT | 540.00 | 142.95 | 169.70 | 177.80 | 0.00 | - | 3 | 4 | 0.00% |
| SAM240119P00550000 | 2022-05-11 3:38PM EDT | 550.00 | 222.09 | 236.70 | 241.70 | 0.00 | - | 1 | 6 | 35.01% |
| SAM240119P00590000 | 2021-11-30 3:05PM EDT | 590.00 | 212.20 | 167.10 | 175.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00600000 | 2022-06-01 12:14PM EDT | 600.00 | 261.80 | 282.50 | 291.50 | 0.00 | - | 1 | 8 | 38.36% |
| SAM240119P00610000 | 2022-04-25 12:43PM EDT | 610.00 | 270.40 | 276.00 | 285.00 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240119P00620000 | 2022-05-23 1:06PM EDT | 620.00 | 294.00 | 303.00 | 313.00 | 0.00 | - | 1 | 0 | 41.39% |
| SAM240119P00630000 | 2022-05-24 2:28PM EDT | 630.00 | 314.57 | 297.00 | 306.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119P00640000 | 2022-05-24 2:28PM EDT | 640.00 | 324.17 | 306.50 | 316.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240119P00660000 | 2022-04-27 9:54AM EDT | 660.00 | 292.93 | 299.50 | 309.50 | 0.00 | - | - | 1 | 0.00% |
| SAM240119P00670000 | 2021-11-08 11:03AM EDT | 670.00 | 245.00 | 228.20 | 237.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240119P00700000 | 2022-05-10 11:25AM EDT | 700.00 | 355.00 | 362.50 | 375.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAM240119P00740000 | 2022-01-28 1:34PM EDT | 740.00 | 339.09 | 360.50 | 368.50 | 0.00 | - | 3 | 3 | 0.00% |
| SAM240119P00760000 | 2021-11-19 11:29AM EDT | 760.00 | 328.00 | 285.00 | 293.50 | 0.00 | - | 10 | 10 | 0.00% |
| SAM240119P00800000 | 2022-06-22 10:19AM EDT | 800.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
