The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,061.71-59.32 (-5.29%)
At close: 4:00PM EDT
1,065.00 +3.29 (0.31%)
After hours: 7:13PM EDT
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210521C00960000 | 2021-05-12 3:46PM EDT | 960.00 | 99.24 | 97.50 | 106.80 | 0.00 | - | 3 | 11 | 55.71% |
| SAM210521C00970000 | 2021-05-12 3:46PM EDT | 970.00 | 90.60 | 88.00 | 96.50 | 0.00 | - | 3 | 4 | 52.54% |
| SAM210521C00980000 | 2021-05-11 3:54PM EDT | 980.00 | 106.40 | 78.00 | 86.50 | 0.00 | - | 2 | 4 | 78.77% |
| SAM210521C00990000 | 2021-05-13 1:41PM EDT | 990.00 | 65.41 | 69.00 | 77.00 | 0.00 | - | 1 | 3 | 50.48% |
| SAM210521C01000000 | 2021-05-06 2:52PM EDT | 1,000.00 | 110.00 | 60.50 | 68.50 | 0.00 | - | 1 | 5 | 54.52% |
| SAM210521C01010000 | 2021-05-04 12:14PM EDT | 1,010.00 | 116.40 | 51.10 | 58.90 | 0.00 | - | 1 | 3 | 50.38% |
| SAM210521C01020000 | 2021-05-12 10:31AM EDT | 1,020.00 | 101.00 | 42.90 | 49.70 | 0.00 | - | 1 | 2 | 61.37% |
| SAM210521C01030000 | 2021-04-21 1:09PM EDT | 1,030.00 | 254.21 | 34.20 | 42.10 | 0.00 | - | 4 | 0 | 60.36% |
| SAM210521C01040000 | 2021-05-14 1:17PM EDT | 1,040.00 | 64.80 | 28.00 | 34.30 | 0.00 | - | 2 | 5 | 57.21% |
| SAM210521C01050000 | 2021-05-18 3:25PM EDT | 1,050.00 | 26.00 | 21.70 | 26.50 | -2.41 | -8.48% | 12 | 3 | 52.65% |
| SAM210521C01060000 | 2021-05-18 3:36PM EDT | 1,060.00 | 19.00 | 18.00 | 20.20 | -33.72 | -63.96% | 25 | 5 | 50.39% |
| SAM210521C01070000 | 2021-05-18 3:37PM EDT | 1,070.00 | 13.60 | 12.30 | 16.80 | -34.40 | -71.67% | 17 | 17 | 53.65% |
| SAM210521C01080000 | 2021-05-18 12:48PM EDT | 1,080.00 | 10.40 | 8.90 | 12.30 | -42.60 | -80.38% | 9 | 16 | 52.00% |
| SAM210521C01090000 | 2021-05-18 2:38PM EDT | 1,090.00 | 9.73 | 6.20 | 9.50 | -18.20 | -65.16% | 6 | 23 | 53.03% |
| SAM210521C01100000 | 2021-05-18 2:38PM EDT | 1,100.00 | 6.95 | 4.60 | 10.30 | -15.98 | -69.69% | 26 | 36 | 54.63% |
| SAM210521C01110000 | 2021-05-18 10:12AM EDT | 1,110.00 | 10.00 | 0.00 | 6.90 | -18.70 | -65.16% | 6 | 23 | 60.08% |
| SAM210521C01120000 | 2021-05-18 3:08PM EDT | 1,120.00 | 3.50 | 0.00 | 4.10 | -19.80 | -84.98% | 16 | 18 | 55.70% |
| SAM210521C01130000 | 2021-05-18 3:27PM EDT | 1,130.00 | 3.00 | 0.90 | 3.50 | -16.50 | -84.62% | 11 | 60 | 51.75% |
| SAM210521C01140000 | 2021-05-18 3:39PM EDT | 1,140.00 | 4.50 | 0.05 | 3.90 | -9.10 | -66.91% | 4 | 22 | 55.55% |
| SAM210521C01150000 | 2021-05-18 12:33PM EDT | 1,150.00 | 2.75 | 0.00 | 2.90 | -8.05 | -74.54% | 3 | 21 | 56.53% |
| SAM210521C01160000 | 2021-05-17 1:17PM EDT | 1,160.00 | 2.80 | 0.00 | 3.40 | -3.70 | -56.92% | 1 | 14 | 63.38% |
| SAM210521C01170000 | 2021-05-17 1:01PM EDT | 1,170.00 | 6.89 | 0.15 | 2.40 | 0.00 | - | 9 | 12 | 64.16% |
| SAM210521C01180000 | 2021-05-18 3:34PM EDT | 1,180.00 | 2.00 | 0.00 | 2.85 | -3.23 | -61.76% | 2 | 16 | 70.09% |
| SAM210521C01190000 | 2021-05-11 9:33AM EDT | 1,190.00 | 3.48 | 0.05 | 3.50 | 0.00 | - | 1 | 32 | 77.86% |
| SAM210521C01200000 | 2021-05-18 12:11PM EDT | 1,200.00 | 2.20 | 0.40 | 2.45 | -1.60 | -42.11% | 4 | 51 | 78.81% |
| SAM210521C01210000 | 2021-05-14 3:43PM EDT | 1,210.00 | 2.86 | 0.05 | 10.00 | 0.00 | - | 3 | 23 | 110.01% |
| SAM210521C01220000 | 2021-05-13 9:39AM EDT | 1,220.00 | 2.53 | 0.15 | 3.30 | 0.00 | - | 2 | 25 | 90.43% |
| SAM210521C01230000 | 2021-05-18 10:51AM EDT | 1,230.00 | 1.00 | 0.20 | 2.30 | -2.20 | -68.75% | 3 | 23 | 89.14% |
| SAM210521C01240000 | 2021-05-18 10:17AM EDT | 1,240.00 | 1.64 | 0.10 | 1.60 | +0.04 | +2.50% | 1 | 19 | 87.23% |
| SAM210521C01250000 | 2021-05-18 10:17AM EDT | 1,250.00 | 1.52 | 0.25 | 0.95 | -2.77 | -64.57% | 1 | 40 | 86.21% |
| SAM210521C01260000 | 2021-05-17 1:32PM EDT | 1,260.00 | 2.50 | 0.50 | 1.00 | 0.00 | - | 137 | 408 | 92.77% |
| SAM210521C01270000 | 2021-05-10 12:08PM EDT | 1,270.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 4 | 16 | 90.82% |
| SAM210521C01280000 | 2021-05-17 2:31PM EDT | 1,280.00 | 0.30 | 0.30 | 1.40 | -1.30 | -81.25% | 9 | 128 | 101.78% |
| SAM210521C01290000 | 2021-05-18 10:48AM EDT | 1,290.00 | 1.00 | 0.05 | 0.90 | 0.00 | - | 1 | 13 | 96.83% |
| SAM210521C01300000 | 2021-05-14 1:32PM EDT | 1,300.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 100.78% |
| SAM210521C01310000 | 2021-05-11 2:59PM EDT | 1,310.00 | 4.54 | 0.00 | 10.00 | 0.00 | - | 20 | 29 | 155.73% |
| SAM210521C01320000 | 2021-05-07 11:59AM EDT | 1,320.00 | 5.13 | 0.00 | 10.00 | 0.00 | - | 1 | 19 | 159.92% |
| SAM210521C01330000 | 2021-05-13 9:30AM EDT | 1,330.00 | 9.87 | 0.00 | 2.50 | 0.00 | - | 2 | 15 | 126.17% |
| SAM210521C01340000 | 2021-05-14 10:53AM EDT | 1,340.00 | 2.97 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 109.38% |
| SAM210521C01350000 | 2021-05-14 1:03PM EDT | 1,350.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 7 | 64 | 108.20% |
| SAM210521C01360000 | 2021-05-17 1:31PM EDT | 1,360.00 | 0.40 | 0.00 | 10.00 | 0.00 | - | 6 | 15 | 176.17% |
| SAM210521C01370000 | 2021-05-17 3:53PM EDT | 1,370.00 | 0.10 | 0.05 | 0.60 | -0.30 | -75.00% | 2 | 169 | 116.21% |
| SAM210521C01380000 | 2021-05-17 2:32PM EDT | 1,380.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | 10 | 340 | 104.88% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM210521P00940000 | 2021-05-17 12:12AM EDT | 940.00 | 5.10 | - | 2.00 | 0.00 | - | - | 1 | 86.19% |
| SAM210521P00960000 | 2021-05-13 1:35PM EDT | 960.00 | 1.00 | 0.00 | 1.40 | -5.00 | -83.33% | 4 | 178 | 60.18% |
| SAM210521P00970000 | 2021-05-12 1:34PM EDT | 970.00 | 6.00 | 0.65 | 4.90 | 0.00 | - | 9 | 20 | 73.80% |
| SAM210521P00980000 | 2021-05-14 1:44PM EDT | 980.00 | 3.02 | 0.00 | 2.20 | 0.00 | - | 40 | 68 | 54.35% |
| SAM210521P00990000 | 2021-05-18 1:02PM EDT | 990.00 | 1.20 | 0.00 | 2.70 | -0.80 | -40.00% | 2 | 29 | 51.00% |
| SAM210521P01000000 | 2021-05-18 2:24PM EDT | 1,000.00 | 3.00 | 2.00 | 4.00 | +1.84 | +158.62% | 3 | 105 | 55.68% |
| SAM210521P01010000 | 2021-05-18 1:44PM EDT | 1,010.00 | 3.98 | 0.00 | 4.60 | +2.49 | +167.11% | 6 | 63 | 56.35% |
| SAM210521P01020000 | 2021-05-18 1:44PM EDT | 1,020.00 | 4.88 | 4.30 | 5.80 | -0.33 | -6.33% | 9 | 21 | 50.68% |
| SAM210521P01030000 | 2021-05-07 3:27PM EDT | 1,030.00 | 6.90 | 4.30 | 8.10 | +0.35 | +5.34% | 1 | 26 | 53.15% |
| SAM210521P01040000 | 2021-05-18 11:01AM EDT | 1,040.00 | 9.60 | 6.80 | 10.50 | +5.60 | +140.00% | 4 | 51 | 51.20% |
| SAM210521P01050000 | 2021-05-18 3:39PM EDT | 1,050.00 | 10.40 | 9.60 | 14.40 | +6.51 | +167.35% | 14 | 55 | 51.60% |
| SAM210521P01060000 | 2021-05-18 3:06PM EDT | 1,060.00 | 19.92 | 13.60 | 19.00 | +14.03 | +238.20% | 3 | 70 | 51.72% |
| SAM210521P01070000 | 2021-05-13 1:00PM EDT | 1,070.00 | 9.50 | 18.50 | 24.40 | 0.00 | - | 1 | 96 | 51.84% |
| SAM210521P01080000 | 2021-05-18 11:53AM EDT | 1,080.00 | 20.47 | 24.50 | 31.50 | -15.93 | -43.76% | 5 | 40 | 54.50% |
| SAM210521P01090000 | 2021-05-18 12:34PM EDT | 1,090.00 | 20.30 | 32.00 | 38.80 | +1.80 | +9.73% | 1 | 103 | 56.02% |
| SAM210521P01100000 | 2021-05-18 9:30AM EDT | 1,100.00 | 36.90 | 41.30 | 48.90 | +25.10 | +212.71% | 3 | 113 | 52.50% |
| SAM210521P01110000 | 2021-05-18 9:48AM EDT | 1,110.00 | 52.87 | 49.10 | 56.90 | +35.77 | +209.18% | 3 | 38 | 51.87% |
| SAM210521P01120000 | 2021-05-18 12:34PM EDT | 1,120.00 | 61.73 | 58.10 | 65.80 | +40.63 | +192.56% | 4 | 68 | 53.71% |
| SAM210521P01130000 | 2021-05-17 3:17PM EDT | 1,130.00 | 28.00 | 66.50 | 74.40 | 0.00 | - | 20 | 53 | 51.51% |
| SAM210521P01140000 | 2021-05-18 3:57PM EDT | 1,140.00 | 80.25 | 76.50 | 85.30 | +47.05 | +141.72% | 2 | 85 | 59.60% |
| SAM210521P01150000 | 2021-05-18 11:10AM EDT | 1,150.00 | 85.94 | 86.00 | 95.00 | -11.06 | -11.40% | 1 | 65 | 62.26% |
| SAM210521P01160000 | 2021-05-10 3:40PM EDT | 1,160.00 | 41.50 | 95.60 | 104.50 | 0.00 | - | 3 | 40 | 63.87% |
| SAM210521P01170000 | 2021-05-18 10:33AM EDT | 1,170.00 | 103.75 | 105.50 | 115.00 | +38.15 | +58.16% | 8 | 36 | 70.23% |
| SAM210521P01180000 | 2021-05-14 11:18AM EDT | 1,180.00 | 79.20 | 115.30 | 125.00 | 0.00 | - | 1 | 6 | 74.07% |
| SAM210521P01190000 | 2021-05-18 10:33AM EDT | 1,190.00 | 123.25 | 125.10 | 135.00 | +34.31 | +38.58% | 8 | 29 | 77.73% |
| SAM210521P01200000 | 2021-05-17 3:37PM EDT | 1,200.00 | 85.10 | 135.20 | 144.50 | 0.00 | - | 11 | 40 | 80.21% |
| SAM210521P01210000 | 2021-05-13 2:37PM EDT | 1,210.00 | 144.96 | 145.00 | 154.50 | 0.00 | - | 20 | 46 | 83.42% |
| SAM210521P01220000 | 2021-05-14 9:43AM EDT | 1,220.00 | 117.00 | 154.70 | 164.50 | 0.00 | - | 2 | 40 | 85.86% |
| SAM210521P01230000 | 2021-05-14 9:44AM EDT | 1,230.00 | 138.80 | 164.70 | 174.50 | 0.00 | - | 1 | 19 | 89.89% |
| SAM210521P01240000 | 2021-05-13 10:24AM EDT | 1,240.00 | 165.43 | 174.80 | 184.50 | 0.00 | - | 2 | 61 | 94.51% |
| SAM210521P01250000 | 2021-05-07 3:25PM EDT | 1,250.00 | 146.96 | 184.70 | 194.00 | 0.00 | - | 1 | 63 | 94.29% |
| SAM210521P01260000 | 2021-05-04 9:45AM EDT | 1,260.00 | 100.20 | 194.70 | 204.00 | 0.00 | - | 1 | 8 | 98.05% |
| SAM210521P01270000 | 2021-05-06 9:34AM EDT | 1,270.00 | 200.67 | 204.70 | 214.00 | +11.10 | +5.86% | 5 | 43 | 101.76% |
| SAM210521P01280000 | 2021-05-18 11:03AM EDT | 1,280.00 | 214.90 | 214.70 | 224.00 | +15.33 | +7.68% | 6 | 8 | 105.42% |
| SAM210521P01290000 | 2021-05-18 11:03AM EDT | 1,290.00 | 223.58 | 224.70 | 234.00 | +50.58 | +29.24% | 1 | 6 | 109.01% |
| SAM210521P01300000 | 2021-05-13 2:17PM EDT | 1,300.00 | 247.20 | 234.70 | 244.00 | 0.00 | - | 2 | 9 | 112.55% |
| SAM210521P01310000 | 2021-05-06 9:34AM EDT | 1,310.00 | 213.00 | 244.70 | 254.00 | 0.00 | - | 1 | 14 | 116.06% |
| SAM210521P01320000 | 2021-04-23 9:43AM EDT | 1,320.00 | 93.93 | 254.70 | 264.00 | 0.00 | - | 2 | 5 | 119.53% |
| SAM210521P01330000 | 2021-04-21 2:13PM EDT | 1,330.00 | 110.00 | 264.80 | 274.00 | 0.00 | - | - | 2 | 123.83% |
| SAM210521P01340000 | 2021-05-03 10:21AM EDT | 1,340.00 | 119.75 | 274.70 | 284.00 | 0.00 | - | 2 | 2 | 126.32% |
| SAM210521P01350000 | 2021-05-10 9:47AM EDT | 1,350.00 | 234.80 | 284.50 | 294.00 | 0.00 | - | 1 | 4 | 127.73% |
| SAM210521P01360000 | 2021-04-26 9:31AM EDT | 1,360.00 | 109.50 | 294.70 | 304.00 | 0.00 | - | 1 | 1 | 132.96% |
| SAM210521P01370000 | 2021-05-10 9:47AM EDT | 1,370.00 | 254.80 | 304.70 | 314.00 | 0.00 | - | 1 | 1 | 136.23% |
| SAM210521P01380000 | 2021-05-04 1:30PM EDT | 1,380.00 | 266.55 | 314.70 | 324.00 | 0.00 | - | 1 | 1 | 139.45% |
© 2021 Verizon Media. All rights reserved.
