The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,109.04-0.70 (-0.06%)
As of 3:10PM EDT. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210521C00960000 | 2021-04-19 10:39AM EDT | 960.00 | 331.00 | 143.60 | 152.40 | 0.00 | - | 1 | 10 | 49.08% |
| SAM210521C00970000 | 2021-05-05 10:15AM EDT | 970.00 | 146.50 | 133.20 | 143.00 | 0.00 | - | 1 | 4 | 48.21% |
| SAM210521C00980000 | 2021-05-04 10:11AM EDT | 980.00 | 186.48 | 124.50 | 133.70 | 0.00 | - | 4 | 4 | 47.35% |
| SAM210521C00990000 | 2021-04-13 9:58AM EDT | 990.00 | 288.00 | 115.00 | 123.50 | 0.00 | - | 1 | 1 | 43.89% |
| SAM210521C01000000 | 2021-05-06 2:52PM EDT | 1,000.00 | 110.00 | 105.60 | 113.80 | 0.00 | - | 1 | 5 | 41.73% |
| SAM210521C01010000 | 2021-05-04 12:14PM EDT | 1,010.00 | 116.40 | 99.30 | 106.50 | 0.00 | - | 1 | 3 | 44.61% |
| SAM210521C01020000 | 2021-04-13 9:58AM EDT | 1,020.00 | 256.50 | 90.20 | 98.20 | 0.00 | - | 1 | 2 | 44.52% |
| SAM210521C01030000 | 2021-04-21 1:09PM EDT | 1,030.00 | 254.21 | 78.50 | 86.90 | 0.00 | - | 4 | 0 | 38.84% |
| SAM210521C01040000 | 2021-04-15 9:31AM EDT | 1,040.00 | 226.50 | 70.00 | 78.00 | 0.00 | - | 4 | 4 | 37.36% |
| SAM210521C01050000 | 2021-05-04 10:47AM EDT | 1,050.00 | 109.70 | 62.60 | 69.70 | 0.00 | - | 1 | 2 | 36.50% |
| SAM210521C01060000 | 2021-05-04 10:47AM EDT | 1,060.00 | 100.50 | 54.90 | 62.30 | 0.00 | - | 5 | 3 | 36.47% |
| SAM210521C01070000 | 2021-05-04 10:29AM EDT | 1,070.00 | 86.50 | 48.10 | 58.00 | 0.00 | - | 1 | 4 | 39.83% |
| SAM210521C01080000 | 2021-05-05 10:12AM EDT | 1,080.00 | 57.50 | 42.60 | 48.60 | 0.00 | - | 1 | 6 | 36.17% |
| SAM210521C01090000 | 2021-05-06 2:18PM EDT | 1,090.00 | 46.36 | 36.70 | 44.00 | 0.00 | - | 4 | 23 | 37.83% |
| SAM210521C01100000 | 2021-05-07 9:35AM EDT | 1,100.00 | 46.00 | 30.80 | 38.90 | +10.80 | +30.68% | 1 | 38 | 38.28% |
| SAM210521C01110000 | 2021-05-06 3:24PM EDT | 1,110.00 | 34.59 | 26.40 | 34.50 | 0.00 | - | 7 | 20 | 38.99% |
| SAM210521C01120000 | 2021-05-06 2:49PM EDT | 1,120.00 | 24.50 | 22.70 | 30.40 | 0.00 | - | 2 | 8 | 39.52% |
| SAM210521C01130000 | 2021-05-07 9:45AM EDT | 1,130.00 | 24.86 | 17.40 | 25.50 | +6.38 | +34.52% | 5 | 40 | 38.65% |
| SAM210521C01140000 | 2021-05-05 9:30AM EDT | 1,140.00 | 20.65 | 14.50 | 22.40 | -20.25 | -49.51% | 1 | 14 | 39.34% |
| SAM210521C01150000 | 2021-05-06 1:05PM EDT | 1,150.00 | 16.00 | 11.40 | 19.40 | +2.00 | +14.29% | 2 | 22 | 39.71% |
| SAM210521C01160000 | 2021-05-06 10:30AM EDT | 1,160.00 | 14.00 | 8.20 | 16.50 | 0.00 | - | 3 | 8 | 39.75% |
| SAM210521C01170000 | 2021-05-06 3:44PM EDT | 1,170.00 | 15.70 | 7.20 | 14.80 | 0.00 | - | 6 | 9 | 40.92% |
| SAM210521C01180000 | 2021-04-23 12:18PM EDT | 1,180.00 | 10.50 | 4.80 | 13.00 | 0.00 | - | 2 | 3 | 41.64% |
| SAM210521C01190000 | 2021-05-07 11:20AM EDT | 1,190.00 | 11.20 | 4.30 | 12.40 | +2.94 | +35.59% | 1 | 30 | 43.81% |
| SAM210521C01200000 | 2021-05-07 2:48PM EDT | 1,200.00 | 7.40 | 6.00 | 10.90 | -0.60 | -7.50% | 4 | 42 | 44.41% |
| SAM210521C01210000 | 2021-05-03 1:22PM EDT | 1,210.00 | 3.55 | 2.20 | 9.80 | 0.00 | - | 1 | 24 | 45.37% |
| SAM210521C01220000 | 2021-05-06 1:09PM EDT | 1,220.00 | 6.00 | 0.70 | 6.90 | +0.68 | +12.78% | 1 | 30 | 42.73% |
| SAM210521C01230000 | 2021-05-06 2:54PM EDT | 1,230.00 | 5.77 | 1.40 | 4.70 | 0.00 | - | 1 | 31 | 40.41% |
| SAM210521C01240000 | 2021-05-07 10:31AM EDT | 1,240.00 | 5.20 | 0.95 | 4.90 | -0.20 | -3.70% | 2 | 20 | 43.12% |
| SAM210521C01250000 | 2021-05-07 11:36AM EDT | 1,250.00 | 4.65 | 2.05 | 4.10 | +0.45 | +10.71% | 24 | 25 | 43.29% |
| SAM210521C01260000 | 2021-05-07 2:47PM EDT | 1,260.00 | 3.00 | 2.00 | 3.50 | -1.07 | -26.29% | 27 | 125 | 43.68% |
| SAM210521C01270000 | 2021-05-04 3:03PM EDT | 1,270.00 | 7.04 | 1.15 | 2.90 | 0.00 | - | 4 | 16 | 43.78% |
| SAM210521C01280000 | 2021-05-07 2:41PM EDT | 1,280.00 | 2.75 | 0.30 | 4.00 | -1.55 | -36.05% | 2 | 118 | 49.18% |
| SAM210521C01290000 | 2021-05-07 2:48PM EDT | 1,290.00 | 3.20 | 0.10 | 3.90 | -7.80 | -70.91% | 4 | 22 | 50.86% |
| SAM210521C01300000 | 2021-05-04 9:38AM EDT | 1,300.00 | 3.27 | 0.50 | 6.00 | -5.12 | -61.03% | 1 | 60 | 50.69% |
| SAM210521C01310000 | 2021-05-04 3:40PM EDT | 1,310.00 | 4.20 | 0.10 | 6.00 | 0.00 | - | 2 | 30 | 51.84% |
| SAM210521C01320000 | 2021-04-28 2:41PM EDT | 1,320.00 | 5.13 | 0.00 | 9.10 | -7.87 | -60.54% | 1 | 20 | 58.61% |
| SAM210521C01330000 | 2021-05-07 11:59AM EDT | 1,330.00 | 4.88 | 0.00 | 8.10 | +1.62 | +49.69% | 1 | 16 | 58.94% |
| SAM210521C01340000 | 2021-05-04 10:26AM EDT | 1,340.00 | 4.00 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 55.20% |
| SAM210521C01350000 | 2021-05-06 3:50PM EDT | 1,350.00 | 1.56 | 0.70 | 4.90 | 0.00 | - | 34 | 72 | 57.95% |
| SAM210521C01360000 | 2021-05-05 10:30AM EDT | 1,360.00 | 5.14 | 0.25 | 10.00 | 0.00 | - | 8 | 13 | 67.82% |
| SAM210521C01370000 | 2021-05-07 1:10PM EDT | 1,370.00 | 0.85 | 0.20 | 1.60 | -0.25 | -22.73% | 3 | 132 | 50.50% |
| SAM210521C01380000 | 2021-05-07 2:31PM EDT | 1,380.00 | 1.00 | 0.55 | 1.00 | -0.19 | -15.97% | 3 | 277 | 50.82% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210521P00960000 | 2021-05-06 3:46PM EDT | 960.00 | 2.25 | 0.40 | 2.00 | 0.00 | - | 34 | 158 | 43.78% |
| SAM210521P00970000 | 2021-05-04 1:13PM EDT | 970.00 | 4.87 | 0.05 | 2.80 | 0.00 | - | 13 | 16 | 44.37% |
| SAM210521P00980000 | 2021-05-06 1:45PM EDT | 980.00 | 4.76 | 0.15 | 9.70 | 0.00 | - | 2 | 40 | 58.96% |
| SAM210521P00990000 | 2021-05-05 10:40AM EDT | 990.00 | 5.07 | 0.05 | 7.70 | 0.00 | - | 1 | 31 | 51.53% |
| SAM210521P01000000 | 2021-05-06 10:35AM EDT | 1,000.00 | 2.80 | 0.50 | 4.60 | -2.70 | -49.09% | 1 | 69 | 41.33% |
| SAM210521P01010000 | 2021-05-06 11:23AM EDT | 1,010.00 | 12.40 | 0.85 | 8.90 | 0.00 | - | 1 | 31 | 47.39% |
| SAM210521P01020000 | 2021-05-06 11:23AM EDT | 1,020.00 | 14.30 | 2.00 | 9.60 | 0.00 | - | 1 | 20 | 45.30% |
| SAM210521P01030000 | 2021-05-07 10:06AM EDT | 1,030.00 | 5.00 | 2.10 | 10.80 | -2.20 | -30.56% | 1 | 23 | 43.87% |
| SAM210521P01040000 | 2021-05-07 10:13AM EDT | 1,040.00 | 10.50 | 3.50 | 12.80 | +0.85 | +8.81% | 1 | 46 | 43.39% |
| SAM210521P01050000 | 2021-05-07 11:39AM EDT | 1,050.00 | 5.70 | 7.10 | 14.00 | -12.40 | -68.51% | 4 | 46 | 41.37% |
| SAM210521P01060000 | 2021-05-07 12:17PM EDT | 1,060.00 | 10.00 | 9.10 | 16.00 | -5.00 | -33.33% | 3 | 67 | 40.18% |
| SAM210521P01070000 | 2021-05-06 11:03AM EDT | 1,070.00 | 22.75 | 10.70 | 18.30 | 0.00 | - | 1 | 95 | 39.00% |
| SAM210521P01080000 | 2021-05-06 11:03AM EDT | 1,080.00 | 27.50 | 15.90 | 22.50 | 0.00 | - | 4 | 36 | 39.69% |
| SAM210521P01090000 | 2021-05-05 3:55PM EDT | 1,090.00 | 29.39 | 20.20 | 26.10 | 0.00 | - | 2 | 109 | 39.14% |
| SAM210521P01100000 | 2021-05-07 10:07AM EDT | 1,100.00 | 19.00 | 21.70 | 29.30 | -15.70 | -45.24% | 1 | 135 | 37.65% |
| SAM210521P01110000 | 2021-05-05 3:02PM EDT | 1,110.00 | 22.00 | 28.10 | 35.30 | -23.20 | -51.33% | 6 | 29 | 38.81% |
| SAM210521P01120000 | 2021-05-06 12:02PM EDT | 1,120.00 | 52.45 | 34.60 | 40.30 | 0.00 | - | 16 | 74 | 38.33% |
| SAM210521P01130000 | 2021-05-06 12:52PM EDT | 1,130.00 | 32.80 | 40.60 | 46.90 | -21.75 | -39.87% | 1 | 62 | 39.15% |
| SAM210521P01140000 | 2021-05-07 10:28AM EDT | 1,140.00 | 39.00 | 45.00 | 53.50 | -10.25 | -20.81% | 7 | 93 | 39.51% |
| SAM210521P01150000 | 2021-05-07 2:40PM EDT | 1,150.00 | 55.30 | 54.50 | 61.70 | -16.70 | -23.19% | 1 | 69 | 41.33% |
| SAM210521P01160000 | 2021-05-04 10:07AM EDT | 1,160.00 | 39.00 | 61.20 | 69.10 | 0.00 | - | 15 | 42 | 41.82% |
| SAM210521P01170000 | 2021-05-05 10:24AM EDT | 1,170.00 | 72.06 | 69.50 | 76.00 | 0.00 | - | 1 | 37 | 41.25% |
| SAM210521P01180000 | 2021-05-05 3:53PM EDT | 1,180.00 | 89.04 | 76.10 | 84.30 | 0.00 | - | 1 | 6 | 42.12% |
| SAM210521P01190000 | 2021-05-04 10:04AM EDT | 1,190.00 | 54.51 | 87.00 | 95.00 | 0.00 | - | 1 | 31 | 46.19% |
| SAM210521P01200000 | 2021-05-07 2:37PM EDT | 1,200.00 | 92.00 | 95.70 | 103.70 | -6.60 | -6.69% | 10 | 50 | 47.24% |
| SAM210521P01210000 | 2021-05-05 3:53PM EDT | 1,210.00 | 112.69 | 105.00 | 113.00 | 0.00 | - | 9 | 52 | 49.00% |
| SAM210521P01220000 | 2021-05-05 10:27AM EDT | 1,220.00 | 115.80 | 114.40 | 122.40 | 0.00 | - | 8 | 44 | 50.77% |
| SAM210521P01230000 | 2021-05-04 10:37AM EDT | 1,230.00 | 92.20 | 122.50 | 132.00 | 0.00 | - | 6 | 22 | 52.74% |
| SAM210521P01240000 | 2021-04-27 10:59AM EDT | 1,240.00 | 63.00 | 133.00 | 142.00 | 0.00 | - | 2 | 62 | 55.31% |
| SAM210521P01250000 | 2021-05-06 2:13PM EDT | 1,250.00 | 122.80 | 142.10 | 150.50 | -36.20 | -22.77% | 1 | 64 | 55.10% |
| SAM210521P01260000 | 2021-05-04 9:45AM EDT | 1,260.00 | 100.20 | 151.50 | 161.00 | 0.00 | - | 1 | 8 | 58.44% |
| SAM210521P01270000 | 2021-04-27 10:33AM EDT | 1,270.00 | 174.00 | 162.00 | 170.00 | 0.00 | - | 1 | 43 | 58.86% |
| SAM210521P01280000 | 2021-04-27 10:15AM EDT | 1,280.00 | 183.50 | 171.50 | 180.00 | 0.00 | - | 1 | 9 | 51.39% |
| SAM210521P01290000 | 2021-05-04 9:41AM EDT | 1,290.00 | 120.80 | 181.50 | 191.00 | 0.00 | - | 1 | 6 | 54.76% |
| SAM210521P01300000 | 2021-04-28 11:23AM EDT | 1,300.00 | 203.00 | 191.00 | 200.40 | 0.00 | - | 1 | 10 | 55.28% |
| SAM210521P01310000 | 2021-04-23 3:30PM EDT | 1,310.00 | 213.00 | 201.00 | 209.50 | 0.00 | - | 1 | 14 | 55.92% |
| SAM210521P01320000 | 2021-04-23 9:43AM EDT | 1,320.00 | 93.93 | 210.50 | 220.00 | 0.00 | - | 2 | 5 | 57.83% |
| SAM210521P01330000 | 2021-04-21 2:13PM EDT | 1,330.00 | 110.00 | 220.00 | 229.50 | 0.00 | - | - | 2 | 58.08% |
| SAM210521P01340000 | 2021-05-03 10:21AM EDT | 1,340.00 | 119.75 | 229.50 | 239.00 | 0.00 | - | 2 | 2 | 58.12% |
| SAM210521P01350000 | 2021-05-03 10:21AM EDT | 1,350.00 | 128.50 | 239.50 | 249.00 | 0.00 | - | 1 | 3 | 59.88% |
| SAM210521P01360000 | 2021-04-26 9:31AM EDT | 1,360.00 | 109.50 | 249.70 | 259.50 | 0.00 | - | 1 | 1 | 62.92% |
| SAM210521P01370000 | 2021-04-28 12:42PM EDT | 1,370.00 | 151.20 | 259.50 | 269.00 | 0.00 | - | 1 | 1 | 63.32% |
| SAM210521P01380000 | 2021-05-04 1:30PM EDT | 1,380.00 | 266.55 | 268.50 | 277.00 | 0.00 | - | 1 | 1 | 58.03% |
© 2021 Verizon Media. All rights reserved.
