The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220715C00170000 | 2022-06-17 3:24PM EDT | 170.00 | 126.00 | 140.00 | 148.40 | 0.00 | - | 1 | 1 | 255.69% |
| SAM220715C00180000 | 2022-06-30 10:54AM EDT | 180.00 | 124.32 | 130.00 | 138.70 | 0.00 | - | - | 1 | 240.43% |
| SAM220715C00190000 | 2022-05-20 9:38AM EDT | 190.00 | 139.00 | 103.00 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM220715C00250000 | 2022-06-22 3:42PM EDT | 250.00 | 62.10 | 60.50 | 69.00 | 0.00 | - | 1 | 2 | 61.13% |
| SAM220715C00270000 | 2022-06-17 9:32AM EDT | 270.00 | 31.16 | 41.50 | 49.50 | 0.00 | - | 1 | 1 | 59.30% |
| SAM220715C00280000 | 2022-07-01 2:24PM EDT | 280.00 | 35.50 | 33.70 | 39.00 | +10.50 | +42.00% | 10 | 1 | 57.32% |
| SAM220715C00290000 | 2022-06-30 3:56PM EDT | 290.00 | 19.00 | 24.30 | 31.80 | 0.00 | - | 2 | 19 | 57.07% |
| SAM220715C00300000 | 2022-06-30 2:27PM EDT | 300.00 | 12.80 | 18.70 | 21.70 | 0.00 | - | 53 | 85 | 53.86% |
| SAM220715C00310000 | 2022-07-01 12:21PM EDT | 310.00 | 12.80 | 11.80 | 14.80 | +3.20 | +33.33% | 3 | 142 | 50.18% |
| SAM220715C00320000 | 2022-07-01 12:56PM EDT | 320.00 | 7.70 | 8.00 | 9.70 | +3.00 | +63.83% | 2 | 119 | 51.67% |
| SAM220715C00330000 | 2022-07-01 1:28PM EDT | 330.00 | 4.20 | 4.20 | 6.90 | +1.60 | +61.54% | 9 | 173 | 52.32% |
| SAM220715C00340000 | 2022-07-01 3:52PM EDT | 340.00 | 2.93 | 2.30 | 3.00 | +1.43 | +95.33% | 40 | 264 | 50.81% |
| SAM220715C00350000 | 2022-07-01 3:49PM EDT | 350.00 | 1.60 | 1.05 | 1.80 | +0.70 | +77.78% | 9 | 248 | 52.49% |
| SAM220715C00360000 | 2022-07-01 3:52PM EDT | 360.00 | 0.93 | 0.60 | 1.00 | +0.18 | +24.00% | 9 | 308 | 50.61% |
| SAM220715C00370000 | 2022-07-01 2:37PM EDT | 370.00 | 0.35 | 0.00 | 0.90 | -0.15 | -30.00% | 1 | 48 | 52.15% |
| SAM220715C00380000 | 2022-06-30 1:15PM EDT | 380.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 12 | 49 | 61.13% |
| SAM220715C00390000 | 2022-06-30 2:55PM EDT | 390.00 | 1.88 | 0.00 | 3.90 | 0.00 | - | 10 | 79 | 88.22% |
| SAM220715C00400000 | 2022-06-27 10:20AM EDT | 400.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 69.58% |
| SAM220715C00410000 | 2022-06-29 3:28PM EDT | 410.00 | 0.11 | 0.05 | 1.15 | 0.00 | - | 1 | 8 | 81.45% |
| SAM220715C00420000 | 2022-06-27 12:50PM EDT | 420.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 69.73% |
| SAM220715C00430000 | 2022-05-24 9:35AM EDT | 430.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.95% |
| SAM220715C00440000 | 2022-06-06 10:18AM EDT | 440.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 128.52% |
| SAM220715C00450000 | 2022-06-06 12:42PM EDT | 450.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 134.81% |
| SAM220715C00460000 | 2022-06-14 3:54PM EDT | 460.00 | 0.84 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 118.21% |
| SAM220715C00490000 | 2022-06-21 9:51AM EDT | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.06% |
| SAM220715C00500000 | 2022-06-29 12:15PM EDT | 500.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 144.43% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220715P00165000 | 2022-06-30 11:39AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 127.34% |
| SAM220715P00170000 | 2022-06-13 1:19PM EDT | 170.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | - | 1 | 121.88% |
| SAM220715P00175000 | 2022-06-29 12:15PM EDT | 175.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | - | 1 | 203.52% |
| SAM220715P00180000 | 2022-06-29 2:56PM EDT | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 118.75% |
| SAM220715P00185000 | 2022-06-24 11:07AM EDT | 185.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 5 | 6 | 186.82% |
| SAM220715P00190000 | 2022-06-28 10:14AM EDT | 190.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 122.07% |
| SAM220715P00200000 | 2022-06-24 11:06AM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 105.47% |
| SAM220715P00230000 | 2022-06-28 12:07PM EDT | 230.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 88.87% |
| SAM220715P00240000 | 2022-06-17 9:39AM EDT | 240.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 80.18% |
| SAM220715P00250000 | 2022-07-01 2:14PM EDT | 250.00 | 0.60 | 0.10 | 0.80 | -0.50 | -45.45% | 1 | 59 | 71.92% |
| SAM220715P00260000 | 2022-07-01 12:17PM EDT | 260.00 | 1.10 | 0.05 | 1.55 | -0.85 | -43.59% | 1 | 31 | 68.80% |
| SAM220715P00270000 | 2022-07-01 12:15PM EDT | 270.00 | 1.90 | 0.70 | 1.50 | -1.10 | -36.67% | 1 | 31 | 62.01% |
| SAM220715P00280000 | 2022-07-01 3:32PM EDT | 280.00 | 1.60 | 0.30 | 2.40 | -3.00 | -65.22% | 2 | 58 | 53.17% |
| SAM220715P00290000 | 2022-07-01 2:44PM EDT | 290.00 | 3.20 | 2.25 | 4.00 | -4.83 | -60.15% | 4 | 179 | 54.79% |
| SAM220715P00300000 | 2022-07-01 12:57PM EDT | 300.00 | 7.40 | 5.20 | 6.50 | -4.90 | -39.84% | 9 | 91 | 55.15% |
| SAM220715P00310000 | 2022-07-01 2:51PM EDT | 310.00 | 9.00 | 8.60 | 10.40 | -6.64 | -42.46% | 33 | 110 | 53.89% |
| SAM220715P00320000 | 2022-07-01 12:50PM EDT | 320.00 | 17.00 | 12.30 | 15.80 | -3.87 | -18.54% | 2 | 104 | 50.70% |
| SAM220715P00330000 | 2022-06-30 12:21PM EDT | 330.00 | 30.15 | 19.70 | 22.70 | 0.00 | - | 4 | 137 | 53.56% |
| SAM220715P00340000 | 2022-07-01 9:52AM EDT | 340.00 | 30.80 | 25.00 | 32.00 | -10.90 | -26.14% | 1 | 45 | 51.40% |
| SAM220715P00350000 | 2022-07-01 1:54PM EDT | 350.00 | 39.10 | 32.60 | 38.60 | +9.00 | +29.90% | 1 | 24 | 63.17% |
| SAM220715P00360000 | 2022-06-29 12:53PM EDT | 360.00 | 40.50 | 42.70 | 51.00 | 0.00 | - | 1 | 13 | 58.25% |
| SAM220715P00370000 | 2022-06-23 10:52AM EDT | 370.00 | 45.00 | 52.20 | 60.40 | 0.00 | - | 2 | 16 | 59.72% |
| SAM220715P00380000 | 2022-06-27 1:19PM EDT | 380.00 | 42.40 | 61.80 | 69.90 | 0.00 | - | 1 | 2 | 58.74% |
| SAM220715P00390000 | 2022-07-01 10:40AM EDT | 390.00 | 81.55 | 71.70 | 80.00 | -9.45 | -10.38% | 1 | 4 | 65.23% |
| SAM220715P00400000 | 2022-06-21 12:56PM EDT | 400.00 | 96.80 | 81.60 | 90.00 | 0.00 | - | 1 | 3 | 70.07% |
| SAM220715P00410000 | 2022-06-13 1:12PM EDT | 410.00 | 116.73 | 91.90 | 100.00 | 0.00 | - | - | 1 | 80.03% |
| SAM220715P00420000 | 2022-06-30 10:54AM EDT | 420.00 | 115.88 | 101.70 | 110.50 | 0.00 | - | 1 | 1 | 89.50% |
| SAM220715P00430000 | 2022-06-17 12:51PM EDT | 430.00 | 134.50 | 111.70 | 120.50 | 0.00 | - | 1 | 0 | 95.31% |
| SAM220715P00450000 | 2022-06-13 9:49AM EDT | 450.00 | 147.00 | 131.70 | 140.00 | 0.00 | - | 1 | 0 | 99.12% |
| SAM220715P00460000 | 2022-05-25 2:28PM EDT | 460.00 | 131.87 | 114.50 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| SAM220715P00470000 | 2022-05-26 10:53AM EDT | 470.00 | 126.00 | 124.50 | 134.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
