The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
525.64+8.42 (+1.63%)
At close: 4:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM211119C00270000 | 2021-10-18 2:19AM EDT | 270.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM211119C00350000 | 2021-10-22 11:26AM EDT | 350.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119C00390000 | 2021-09-27 9:50AM EDT | 390.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119C00400000 | 2021-10-22 10:13AM EDT | 400.00 | 117.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119C00410000 | 2021-10-21 3:55PM EDT | 410.00 | 110.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM211119C00420000 | 2021-10-21 3:55PM EDT | 420.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM211119C00440000 | 2021-10-22 11:26AM EDT | 440.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119C00450000 | 2021-10-22 10:10AM EDT | 450.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAM211119C00460000 | 2021-10-19 9:46AM EDT | 460.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119C00470000 | 2021-10-20 1:47PM EDT | 470.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM211119C00480000 | 2021-10-22 11:26AM EDT | 480.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM211119C00490000 | 2021-10-22 11:26AM EDT | 490.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAM211119C00500000 | 2021-10-22 3:49PM EDT | 500.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| SAM211119C00510000 | 2021-10-22 3:58PM EDT | 510.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SAM211119C00520000 | 2021-10-22 3:42PM EDT | 520.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SAM211119C00530000 | 2021-10-22 3:55PM EDT | 530.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| SAM211119C00540000 | 2021-10-22 3:49PM EDT | 540.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| SAM211119C00550000 | 2021-10-22 3:59PM EDT | 550.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| SAM211119C00560000 | 2021-10-22 3:47PM EDT | 560.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| SAM211119C00570000 | 2021-10-22 3:56PM EDT | 570.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SAM211119C00580000 | 2021-10-22 3:54PM EDT | 580.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| SAM211119C00590000 | 2021-10-22 3:29PM EDT | 590.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| SAM211119C00600000 | 2021-10-22 3:58PM EDT | 600.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 12.50% |
| SAM211119C00610000 | 2021-10-22 3:10PM EDT | 610.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SAM211119C00620000 | 2021-10-22 3:20PM EDT | 620.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SAM211119C00630000 | 2021-10-22 3:20PM EDT | 630.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SAM211119C00640000 | 2021-10-22 1:58PM EDT | 640.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SAM211119C00650000 | 2021-10-22 3:49PM EDT | 650.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| SAM211119C00660000 | 2021-10-22 2:10PM EDT | 660.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SAM211119C00670000 | 2021-10-22 3:57PM EDT | 670.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SAM211119C00680000 | 2021-10-22 3:11PM EDT | 680.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SAM211119C00690000 | 2021-10-22 3:32PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SAM211119C00700000 | 2021-10-22 3:58PM EDT | 700.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| SAM211119C00710000 | 2021-10-22 1:06PM EDT | 710.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SAM211119C00720000 | 2021-10-22 11:15AM EDT | 720.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SAM211119C00730000 | 2021-10-22 10:49AM EDT | 730.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM211119C00740000 | 2021-10-22 9:30AM EDT | 740.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM211119C00750000 | 2021-10-22 3:50PM EDT | 750.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SAM211119C00760000 | 2021-10-22 1:24PM EDT | 760.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAM211119C00770000 | 2021-10-22 9:45AM EDT | 770.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SAM211119C00780000 | 2021-10-22 11:36AM EDT | 780.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM211119C00790000 | 2021-10-22 9:51AM EDT | 790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM211119C00800000 | 2021-10-22 3:54PM EDT | 800.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM211119P00260000 | 2021-10-22 2:16PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAM211119P00270000 | 2021-10-21 3:55PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM211119P00280000 | 2021-10-18 2:19AM EDT | 280.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM211119P00290000 | 2021-10-22 10:28AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAM211119P00300000 | 2021-10-22 3:46PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| SAM211119P00310000 | 2021-10-12 3:51PM EDT | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM211119P00320000 | 2021-10-18 2:19AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM211119P00330000 | 2021-10-22 10:28AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAM211119P00340000 | 2021-10-18 10:19AM EDT | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAM211119P00350000 | 2021-10-22 12:45PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SAM211119P00360000 | 2021-10-22 9:40AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM211119P00370000 | 2021-10-22 1:33PM EDT | 370.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM211119P00380000 | 2021-10-22 3:33PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SAM211119P00390000 | 2021-10-22 2:31PM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SAM211119P00400000 | 2021-10-22 3:58PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| SAM211119P00410000 | 2021-10-22 3:36PM EDT | 410.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SAM211119P00420000 | 2021-10-22 3:24PM EDT | 420.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| SAM211119P00430000 | 2021-10-22 3:53PM EDT | 430.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| SAM211119P00440000 | 2021-10-22 3:52PM EDT | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| SAM211119P00450000 | 2021-10-22 3:59PM EDT | 450.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| SAM211119P00460000 | 2021-10-22 3:56PM EDT | 460.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SAM211119P00470000 | 2021-10-22 3:43PM EDT | 470.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| SAM211119P00480000 | 2021-10-22 3:59PM EDT | 480.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SAM211119P00490000 | 2021-10-22 3:59PM EDT | 490.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| SAM211119P00500000 | 2021-10-22 3:53PM EDT | 500.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| SAM211119P00510000 | 2021-10-22 3:35PM EDT | 510.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SAM211119P00520000 | 2021-10-22 3:53PM EDT | 520.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| SAM211119P00530000 | 2021-10-22 3:49PM EDT | 530.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SAM211119P00540000 | 2021-10-22 3:48PM EDT | 540.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SAM211119P00550000 | 2021-10-22 3:53PM EDT | 550.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAM211119P00560000 | 2021-10-22 3:48PM EDT | 560.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM211119P00570000 | 2021-10-19 1:48PM EDT | 570.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM211119P00580000 | 2021-10-12 11:06AM EDT | 580.00 | 65.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAM211119P00590000 | 2021-10-15 9:45AM EDT | 590.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119P00600000 | 2021-10-22 11:26AM EDT | 600.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM211119P00610000 | 2021-10-22 10:25AM EDT | 610.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119P00620000 | 2021-10-22 12:11PM EDT | 620.00 | 90.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM211119P00630000 | 2021-10-22 10:29AM EDT | 630.00 | 119.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAM211119P00640000 | 2021-10-22 10:29AM EDT | 640.00 | 129.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM211119P00650000 | 2021-10-13 2:43PM EDT | 650.00 | 130.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAM211119P00660000 | 2021-10-07 11:35AM EDT | 660.00 | 118.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119P00670000 | 2021-09-20 12:02AM EDT | 670.00 | 154.25 | 142.00 | 150.00 | 0.00 | - | - | 4 | 54.14% |
| SAM211119P00680000 | 2021-10-14 3:49PM EDT | 680.00 | 156.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM211119P00690000 | 2021-10-21 3:15PM EDT | 690.00 | 180.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119P00700000 | 2021-10-22 9:31AM EDT | 700.00 | 204.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM211119P00710000 | 2021-10-07 3:46PM EDT | 710.00 | 165.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM211119P00720000 | 2021-09-09 12:17PM EDT | 720.00 | 189.80 | 181.80 | 190.00 | 0.00 | - | - | 1 | 0.00% |
| SAM211119P00750000 | 2021-10-22 11:26AM EDT | 750.00 | 226.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAM211119P00760000 | 2021-10-22 11:26AM EDT | 760.00 | 236.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM211119P00780000 | 2021-10-22 11:15AM EDT | 780.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
