The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
877.36-2.10 (-0.24%)
At close: 4:00PM EDT
Callsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM201016C00700000 | 2020-09-14 11:38AM EDT | 700.00 | 182.00 | 176.50 | 186.00 | 0.00 | - | 2 | 7 | 56.89% |
| SAM201016C00740000 | 2020-09-09 1:17PM EDT | 740.00 | 87.72 | 138.50 | 147.80 | 0.00 | - | - | 1 | 50.68% |
| SAM201016C00750000 | 2020-09-11 12:07PM EDT | 750.00 | 109.02 | 129.50 | 138.50 | 0.00 | - | 2 | 4 | 58.70% |
| SAM201016C00760000 | 2020-09-14 11:28AM EDT | 760.00 | 119.04 | 120.00 | 128.30 | 0.00 | - | 1 | 1 | 54.96% |
| SAM201016C00770000 | 2020-09-11 12:07PM EDT | 770.00 | 93.62 | 114.00 | 119.70 | 0.00 | - | 2 | 3 | 53.97% |
| SAM201016C00780000 | 2020-09-11 3:34PM EDT | 780.00 | 107.97 | 105.50 | 111.00 | 0.00 | - | 3 | 7 | 52.57% |
| SAM201016C00790000 | 2020-09-16 11:35AM EDT | 790.00 | 68.60 | 97.20 | 102.70 | -31.14 | -31.22% | 1 | 6 | 51.54% |
| SAM201016C00800000 | 2020-09-18 3:40PM EDT | 800.00 | 92.00 | 89.30 | 94.60 | 0.00 | - | 19 | 62 | 50.53% |
| SAM201016C00810000 | 2020-09-17 3:38PM EDT | 810.00 | 83.12 | 81.70 | 86.70 | 0.00 | - | 1 | 11 | 49.51% |
| SAM201016C00820000 | 2020-09-18 3:30PM EDT | 820.00 | 70.85 | 74.50 | 79.20 | -5.18 | -6.81% | 1 | 9 | 48.70% |
| SAM201016C00830000 | 2020-09-18 3:34PM EDT | 830.00 | 66.50 | 67.70 | 72.00 | -0.37 | -0.55% | 4 | 20 | 47.93% |
| SAM201016C00840000 | 2020-09-17 2:44PM EDT | 840.00 | 67.03 | 61.30 | 64.70 | +6.25 | +10.28% | 2 | 28 | 46.71% |
| SAM201016C00850000 | 2020-09-18 3:35PM EDT | 850.00 | 55.35 | 54.30 | 59.20 | +0.95 | +1.75% | 7 | 14 | 47.17% |
| SAM201016C00860000 | 2020-09-18 1:25PM EDT | 860.00 | 33.90 | 49.70 | 52.80 | -8.30 | -19.67% | 8 | 15 | 46.25% |
| SAM201016C00870000 | 2020-09-18 3:54PM EDT | 870.00 | 46.50 | 45.00 | 47.40 | -0.20 | -0.43% | 2 | 45 | 46.04% |
| SAM201016C00880000 | 2020-09-18 3:05PM EDT | 880.00 | 37.50 | 39.40 | 42.40 | -4.50 | -10.71% | 7 | 48 | 45.87% |
| SAM201016C00890000 | 2020-09-18 3:41PM EDT | 890.00 | 36.12 | 35.30 | 37.80 | +0.31 | +0.87% | 15 | 18 | 45.74% |
| SAM201016C00900000 | 2020-09-18 2:07PM EDT | 900.00 | 21.34 | 31.30 | 33.60 | -10.36 | -32.68% | 4 | 19 | 45.66% |
| SAM201016C00910000 | 2020-09-18 3:46PM EDT | 910.00 | 27.09 | 27.10 | 29.90 | +1.99 | +7.93% | 8 | 20 | 45.74% |
| SAM201016C00920000 | 2020-09-17 3:25PM EDT | 920.00 | 28.42 | 23.70 | 26.70 | 0.00 | - | 2 | 9 | 46.01% |
| SAM201016C00930000 | 2020-09-17 12:50PM EDT | 930.00 | 18.60 | 21.00 | 23.60 | 0.00 | - | 45 | 96 | 46.06% |
| SAM201016C00940000 | 2020-09-18 10:25AM EDT | 940.00 | 16.30 | 18.40 | 20.60 | -1.70 | -9.44% | 2 | 52 | 45.87% |
| SAM201016C00950000 | 2020-09-18 2:47PM EDT | 950.00 | 13.63 | 16.60 | 18.20 | -0.87 | -6.00% | 2 | 64 | 46.06% |
| SAM201016C00960000 | 2020-09-18 2:47PM EDT | 960.00 | 11.93 | 14.50 | 16.20 | -0.97 | -7.52% | 3 | 16 | 46.45% |
| SAM201016C00970000 | 2020-09-18 12:25PM EDT | 970.00 | 7.97 | 12.70 | 14.00 | -6.73 | -45.78% | 1 | 23 | 46.27% |
| SAM201016C01050000 | 2020-09-18 3:52PM EDT | 1,050.00 | 4.70 | 4.40 | 5.20 | -1.10 | -18.97% | 21 | 40 | 48.88% |
| SAM201016C01100000 | 2020-09-18 12:25PM EDT | 1,100.00 | 2.80 | 2.25 | 2.90 | +0.03 | +1.08% | 4 | 16 | 50.85% |
| SAM201016C01150000 | 2020-09-18 12:50PM EDT | 1,150.00 | 0.72 | 1.10 | 1.75 | -1.08 | -60.00% | 2 | 16 | 51.48% |
Putsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM201016P00500000 | 2020-09-18 3:57PM EDT | 500.00 | 0.30 | 0.00 | 0.35 | +0.10 | +50.00% | 20 | 6 | 78.03% |
| SAM201016P00550000 | 2020-09-04 2:47PM EDT | 550.00 | 1.32 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 66.70% |
| SAM201016P00600000 | 2020-09-18 1:10PM EDT | 600.00 | 0.36 | 0.00 | 0.40 | +0.31 | +620.00% | 1 | 14 | 55.27% |
| SAM201016P00650000 | 2020-09-17 2:17PM EDT | 650.00 | 0.66 | 0.10 | 0.65 | -0.12 | -15.38% | 2 | 33 | 52.00% |
| SAM201016P00700000 | 2020-09-18 12:35PM EDT | 700.00 | 2.64 | 1.30 | 1.70 | +0.60 | +29.41% | 3 | 85 | 47.81% |
| SAM201016P00730000 | 2020-09-18 3:19PM EDT | 730.00 | 3.40 | 2.35 | 2.90 | -1.06 | -23.77% | 7 | 94 | 45.17% |
| SAM201016P00740000 | 2020-09-18 1:26PM EDT | 740.00 | 3.35 | 3.00 | 3.60 | -1.20 | -26.37% | 16 | 88 | 44.75% |
| SAM201016P00750000 | 2020-09-18 12:05PM EDT | 750.00 | 4.20 | 3.80 | 4.50 | -1.40 | -25.00% | 17 | 64 | 44.50% |
| SAM201016P00760000 | 2020-09-18 2:36PM EDT | 760.00 | 8.09 | 4.60 | 5.50 | +1.29 | +18.97% | 10 | 31 | 44.06% |
| SAM201016P00770000 | 2020-09-18 3:55PM EDT | 770.00 | 6.70 | 5.80 | 6.80 | -1.30 | -16.25% | 12 | 30 | 43.87% |
| SAM201016P00780000 | 2020-09-18 2:34PM EDT | 780.00 | 11.80 | 7.20 | 8.30 | -0.31 | -2.56% | 4 | 26 | 43.62% |
| SAM201016P00790000 | 2020-09-18 3:30PM EDT | 790.00 | 9.50 | 9.10 | 10.00 | -2.70 | -22.13% | 17 | 18 | 43.29% |
| SAM201016P00800000 | 2020-09-18 1:15PM EDT | 800.00 | 11.95 | 10.70 | 12.10 | -4.92 | -29.16% | 4 | 19 | 43.17% |
| SAM201016P00810000 | 2020-09-18 3:56PM EDT | 810.00 | 14.00 | 13.00 | 14.50 | -4.30 | -23.50% | 18 | 54 | 43.03% |
| SAM201016P00820000 | 2020-09-17 10:52AM EDT | 820.00 | 20.60 | 15.60 | 17.30 | -0.91 | -4.23% | 1 | 22 | 42.98% |
| SAM201016P00830000 | 2020-09-18 1:44PM EDT | 830.00 | 34.00 | 18.20 | 20.40 | +9.00 | +36.00% | 5 | 16 | 42.86% |
| SAM201016P00840000 | 2020-09-18 3:33PM EDT | 840.00 | 25.80 | 22.00 | 23.90 | -4.08 | -13.65% | 12 | 17 | 42.78% |
| SAM201016P00850000 | 2020-09-18 3:33PM EDT | 850.00 | 30.00 | 25.70 | 27.90 | -1.83 | -5.75% | 8 | 18 | 42.83% |
| SAM201016P00860000 | 2020-09-18 3:40PM EDT | 860.00 | 30.80 | 29.40 | 32.30 | -5.61 | -15.41% | 3 | 2 | 42.88% |
| SAM201016P00870000 | 2020-09-18 3:41PM EDT | 870.00 | 36.70 | 33.90 | 37.40 | -4.43 | -10.77% | 26 | 28 | 43.25% |
| SAM201016P00880000 | 2020-09-18 3:41PM EDT | 880.00 | 41.80 | 39.50 | 42.30 | -2.50 | -5.64% | 4 | 13 | 43.00% |
| SAM201016P00890000 | 2020-09-15 12:51PM EDT | 890.00 | 45.20 | 45.30 | 48.00 | -10.00 | -18.12% | 2 | 14 | 43.18% |
| SAM201016P00900000 | 2020-09-18 11:51AM EDT | 900.00 | 65.40 | 50.10 | 54.10 | +11.40 | +21.11% | 2 | 12 | 43.39% |
| SAM201016P00910000 | 2020-08-27 3:56PM EDT | 910.00 | 68.20 | 57.30 | 60.50 | 0.00 | - | 2 | 3 | 43.54% |
| SAM201016P00920000 | 2020-09-14 1:21PM EDT | 920.00 | 73.20 | 62.80 | 67.60 | 0.00 | - | 1 | 7 | 44.09% |
| SAM201016P00940000 | 2020-08-27 3:32PM EDT | 940.00 | 84.40 | 77.70 | 82.70 | 0.00 | - | 2 | 2 | 45.24% |
© 2020 Verizon Media. All rights reserved.
