The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216C00150000 | 2022-11-22 9:54AM EST | 150.00 | 226.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM221216C00155000 | 2022-11-09 9:32AM EST | 155.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00190000 | 2022-09-23 2:36PM EST | 190.00 | 129.80 | 209.00 | 218.00 | 0.00 | - | 1 | 1 | 396.58% |
| SAM221216C00195000 | 2022-10-11 9:08AM EST | 195.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SAM221216C00200000 | 2022-06-16 11:07AM EST | 200.00 | 104.02 | 126.10 | 135.50 | 0.00 | - | 1 | 2 | 0.00% |
| SAM221216C00230000 | 2022-10-13 10:22AM EST | 230.00 | 138.00 | 180.00 | 188.50 | 0.00 | - | - | 1 | 368.01% |
| SAM221216C00260000 | 2022-10-21 8:45AM EST | 260.00 | 112.50 | 113.40 | 122.00 | 0.00 | - | 1 | 2 | 109.99% |
| SAM221216C00270000 | 2022-11-14 10:42AM EST | 270.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00290000 | 2022-10-21 8:45AM EST | 290.00 | 85.00 | 84.00 | 92.00 | 0.00 | - | 1 | 1 | 85.52% |
| SAM221216C00300000 | 2022-11-11 2:18PM EST | 300.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216C00310000 | 2022-10-21 8:42AM EST | 310.00 | 69.50 | 65.00 | 73.50 | 0.00 | - | 4 | 9 | 76.49% |
| SAM221216C00320000 | 2022-11-25 11:33AM EST | 320.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00330000 | 2022-11-14 9:54AM EST | 330.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216C00340000 | 2022-11-11 2:40PM EST | 340.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00350000 | 2022-11-28 2:12PM EST | 350.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00360000 | 2022-11-28 10:24AM EST | 360.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216C00370000 | 2022-11-28 2:28PM EST | 370.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM221216C00380000 | 2022-11-28 3:18PM EST | 380.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SAM221216C00390000 | 2022-11-28 3:50PM EST | 390.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAM221216C00400000 | 2022-11-28 3:50PM EST | 400.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAM221216C00410000 | 2022-11-28 3:56PM EST | 410.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SAM221216C00420000 | 2022-11-28 3:58PM EST | 420.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SAM221216C00430000 | 2022-11-28 1:17PM EST | 430.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SAM221216C00440000 | 2022-11-28 9:53AM EST | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAM221216C00450000 | 2022-11-25 11:07AM EST | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM221216C00460000 | 2022-11-15 11:58AM EST | 460.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAM221216C00470000 | 2022-11-22 12:47PM EST | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216C00480000 | 2022-11-16 12:01PM EST | 480.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216C00490000 | 2022-11-14 12:53PM EST | 490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216C00500000 | 2022-11-28 11:07AM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAM221216C00510000 | 2022-11-28 11:03AM EST | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216C00520000 | 2022-11-28 10:20AM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAM221216C00530000 | 2022-11-25 12:25PM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221216C00540000 | 2022-11-25 12:25PM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221216C00550000 | 2022-11-25 12:26PM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221216C00560000 | 2022-11-22 2:20PM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216C00570000 | 2022-10-05 11:10AM EST | 570.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 113.89% |
| SAM221216C00580000 | 2022-11-22 2:20PM EST | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM221216C00590000 | 2022-09-08 8:30AM EST | 590.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 120.97% |
| SAM221216C00600000 | 2022-10-31 11:24AM EST | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAM221216C00610000 | 2022-11-01 12:55PM EST | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221216C00620000 | 2022-11-22 2:22PM EST | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAM221216C00630000 | 2022-06-07 2:23PM EST | 630.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 134.16% |
| SAM221216C00640000 | 2022-01-06 10:02AM EST | 640.00 | 44.00 | 10.30 | 18.50 | 0.00 | - | 1 | 3 | 211.22% |
| SAM221216C00650000 | 2022-06-15 12:10PM EST | 650.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 140.31% |
| SAM221216C00660000 | 2022-03-24 11:30AM EST | 660.00 | 4.60 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 145.43% |
| SAM221216C00670000 | 2022-11-22 2:21PM EST | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM221216C00680000 | 2022-09-19 8:33AM EST | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SAM221216C00690000 | 2022-09-19 8:33AM EST | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SAM221216C00700000 | 2022-09-08 12:10PM EST | 700.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 154.61% |
| SAM221216C00710000 | 2021-11-11 9:56AM EST | 710.00 | 30.11 | 37.60 | 44.50 | 0.00 | - | - | 1 | 338.31% |
| SAM221216C00720000 | 2021-10-22 8:31AM EST | 720.00 | 37.80 | 23.50 | 29.30 | 0.00 | - | 1 | 1 | 289.84% |
| SAM221216C00730000 | 2022-06-13 9:32AM EST | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 162.57% |
| SAM221216C00750000 | 2022-04-11 2:53PM EST | 750.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 50 | 46 | 167.65% |
| SAM221216C00760000 | 2022-10-21 9:41AM EST | 760.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 3 | 59 | 144.82% |
| SAM221216C00780000 | 2022-10-10 9:40AM EST | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 109.77% |
| SAM221216C00800000 | 2022-09-20 10:22AM EST | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 112.89% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216P00150000 | 2022-11-11 2:48PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAM221216P00155000 | 2022-08-17 8:31AM EST | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SAM221216P00160000 | 2022-08-05 8:31AM EST | 160.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 215.23% |
| SAM221216P00165000 | 2022-09-23 9:28AM EST | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 222.56% |
| SAM221216P00170000 | 2022-09-23 11:07AM EST | 170.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 215.36% |
| SAM221216P00175000 | 2022-08-16 8:31AM EST | 175.00 | 0.80 | 0.45 | 1.95 | 0.00 | - | 1 | 4 | 183.06% |
| SAM221216P00180000 | 2022-08-16 8:31AM EST | 180.00 | 0.85 | 0.65 | 2.15 | 0.00 | - | 1 | 5 | 181.84% |
| SAM221216P00185000 | 2022-09-01 10:41AM EST | 185.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 166.55% |
| SAM221216P00190000 | 2022-08-17 8:30AM EST | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SAM221216P00195000 | 2022-10-31 11:22AM EST | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAM221216P00200000 | 2022-11-15 11:34AM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAM221216P00210000 | 2022-11-15 11:34AM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAM221216P00220000 | 2022-11-17 11:19AM EST | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAM221216P00230000 | 2022-10-27 11:20AM EST | 230.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 114.16% |
| SAM221216P00240000 | 2022-11-28 10:10AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAM221216P00250000 | 2022-11-28 11:03AM EST | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216P00260000 | 2022-11-18 12:18PM EST | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216P00270000 | 2022-11-18 12:44PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221216P00280000 | 2022-11-22 2:55PM EST | 280.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216P00290000 | 2022-11-23 3:20PM EST | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216P00300000 | 2022-11-28 1:29PM EST | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221216P00310000 | 2022-11-28 11:03AM EST | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM221216P00320000 | 2022-11-28 11:55AM EST | 320.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM221216P00330000 | 2022-11-23 2:01PM EST | 330.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM221216P00340000 | 2022-11-28 3:47PM EST | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM221216P00350000 | 2022-11-28 1:46PM EST | 350.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAM221216P00360000 | 2022-11-28 3:17PM EST | 360.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SAM221216P00370000 | 2022-11-28 2:09PM EST | 370.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAM221216P00380000 | 2022-11-28 2:09PM EST | 380.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00390000 | 2022-11-28 12:04PM EST | 390.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00400000 | 2022-11-28 2:46PM EST | 400.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216P00410000 | 2022-11-28 2:12PM EST | 410.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00420000 | 2022-11-18 9:59AM EST | 420.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00430000 | 2022-11-16 1:00PM EST | 430.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00440000 | 2022-11-21 3:09PM EST | 440.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216P00450000 | 2022-11-23 9:34AM EST | 450.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221216P00460000 | 2022-11-22 9:54AM EST | 460.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00470000 | 2022-11-15 9:57AM EST | 470.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00480000 | 2022-10-26 12:00PM EST | 480.00 | 83.80 | 99.40 | 107.90 | 0.00 | - | 1 | 0 | 83.56% |
| SAM221216P00490000 | 2022-01-28 10:49AM EST | 490.00 | 120.47 | 127.10 | 135.50 | 0.00 | - | 1 | 1 | 149.03% |
| SAM221216P00500000 | 2022-10-14 8:47AM EST | 500.00 | 133.20 | 84.00 | 92.60 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00510000 | 2021-12-13 2:04PM EST | 510.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00520000 | 2022-09-26 9:12AM EST | 520.00 | 198.23 | 106.80 | 116.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00530000 | 2022-11-14 9:38AM EST | 530.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00540000 | 2022-11-14 9:38AM EST | 540.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00550000 | 2022-07-01 1:22PM EST | 550.00 | 237.55 | 165.00 | 174.80 | 0.00 | - | 2 | 0 | 75.68% |
| SAM221216P00560000 | 2022-03-17 2:01PM EST | 560.00 | 183.40 | 196.00 | 202.40 | 0.00 | - | 25 | 1 | 178.42% |
| SAM221216P00570000 | 2022-05-23 10:03AM EST | 570.00 | 243.26 | 257.20 | 266.90 | 0.00 | - | 1 | 0 | 359.17% |
| SAM221216P00580000 | 2022-05-27 9:17AM EST | 580.00 | 230.00 | 234.50 | 244.00 | 0.00 | - | 1 | 0 | 261.43% |
| SAM221216P00590000 | 2022-01-14 9:33AM EST | 590.00 | 173.10 | 171.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00600000 | 2022-05-11 11:14AM EST | 600.00 | 251.03 | 281.00 | 290.80 | 0.00 | - | 3 | 8 | 355.94% |
| SAM221216P00610000 | 2022-05-13 2:57PM EST | 610.00 | 254.05 | 291.00 | 300.80 | 0.00 | - | 2 | 0 | 360.83% |
| SAM221216P00630000 | 2022-02-18 11:15AM EST | 630.00 | 244.34 | 229.00 | 237.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAM221216P00640000 | 2022-06-01 2:27PM EST | 640.00 | 291.00 | 320.70 | 330.00 | 0.00 | - | 1 | 0 | 373.08% |
| SAM221216P00650000 | 2021-11-10 6:51AM EST | 650.00 | 158.10 | 184.70 | 192.00 | 0.00 | - | - | 5 | 0.00% |
| SAM221216P00660000 | 2022-07-22 8:33AM EST | 660.00 | 334.10 | 286.80 | 296.50 | 0.00 | - | 2 | 1 | 180.81% |
| SAM221216P00670000 | 2022-02-23 10:48AM EST | 670.00 | 294.00 | 280.60 | 290.20 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00680000 | 2021-12-29 3:21PM EST | 680.00 | 209.12 | 259.10 | 266.90 | 0.00 | - | 1 | 3 | 0.00% |
| SAM221216P00700000 | 2022-02-24 11:54AM EST | 700.00 | 338.00 | 312.50 | 321.80 | 0.00 | - | 1 | 5 | 0.00% |
| SAM221216P00730000 | 2022-01-14 1:45PM EST | 730.00 | 307.43 | 296.50 | 306.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00740000 | 2022-01-10 10:22AM EST | 740.00 | 255.00 | 293.50 | 302.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00750000 | 2022-01-27 1:50PM EST | 750.00 | 337.20 | 366.00 | 374.50 | 0.00 | - | 10 | 4 | 85.94% |
| SAM221216P00760000 | 2022-01-27 1:50PM EST | 760.00 | 346.80 | 375.00 | 384.50 | 0.00 | - | 10 | 4 | 87.50% |
| SAM221216P00780000 | 2022-01-21 2:50PM EST | 780.00 | 340.80 | 397.00 | 406.20 | 0.00 | - | 1 | 4 | 165.31% |
| SAM221216P00800000 | 2022-02-02 3:31PM EST | 800.00 | 386.42 | 419.50 | 429.00 | 0.00 | - | 1 | 0 | 201.47% |
© 2022 Yahoo. All rights reserved.
