The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221021C00310000 | 2022-09-23 3:49PM EDT | 310.00 | 25.12 | 24.40 | 26.40 | +2.92 | +13.15% | 5 | 19 | 62.81% |
| SAM221021C00320000 | 2022-09-23 12:27PM EDT | 320.00 | 16.14 | 19.30 | 20.90 | -4.66 | -22.40% | 5 | 36 | 61.52% |
| SAM221021C00330000 | 2022-09-23 11:04AM EDT | 330.00 | 13.50 | 13.00 | 17.10 | -2.84 | -17.38% | 3 | 84 | 58.82% |
| SAM221021C00340000 | 2022-09-23 11:01AM EDT | 340.00 | 10.00 | 9.30 | 14.20 | -2.54 | -20.26% | 2 | 109 | 59.14% |
| SAM221021C00350000 | 2022-09-23 10:49AM EDT | 350.00 | 7.30 | 7.60 | 11.60 | -2.10 | -22.34% | 8 | 614 | 61.18% |
| SAM221021C00360000 | 2022-09-23 3:07PM EDT | 360.00 | 6.00 | 5.10 | 7.90 | -0.10 | -1.64% | 8 | 176 | 58.10% |
| SAM221021C00370000 | 2022-09-23 3:02PM EDT | 370.00 | 4.17 | 2.55 | 6.00 | -0.53 | -11.28% | 30 | 120 | 55.76% |
| SAM221021C00380000 | 2022-09-23 2:45PM EDT | 380.00 | 3.20 | 2.75 | 4.60 | 0.00 | - | 3 | 92 | 58.92% |
| SAM221021C00390000 | 2022-09-23 3:46PM EDT | 390.00 | 2.80 | 0.90 | 2.90 | -0.90 | -24.32% | 2 | 110 | 53.98% |
| SAM221021C00400000 | 2022-09-23 12:38PM EDT | 400.00 | 1.57 | 1.05 | 4.30 | +0.02 | +1.29% | 2 | 111 | 64.00% |
| SAM221021C00410000 | 2022-09-23 11:49AM EDT | 410.00 | 1.05 | 0.25 | 4.70 | -0.09 | -7.89% | 2 | 69 | 67.51% |
| SAM221021C00420000 | 2022-09-23 12:03PM EDT | 420.00 | 0.94 | 0.15 | 4.80 | -0.31 | -24.80% | 1 | 73 | 72.07% |
| SAM221021C00430000 | 2022-09-23 12:03PM EDT | 430.00 | 0.74 | 0.10 | 1.90 | -0.06 | -7.50% | 1 | 37 | 63.26% |
| SAM221021C00440000 | 2022-09-21 12:31PM EDT | 440.00 | 0.84 | 0.05 | 1.45 | 0.00 | - | 8 | 38 | 63.70% |
| SAM221021C00450000 | 2022-09-22 11:03AM EDT | 450.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 27 | 62.45% |
| SAM221021C00460000 | 2022-09-22 9:30AM EDT | 460.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 70.19% |
| SAM221021C00480000 | 2022-09-22 2:41PM EDT | 480.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 95.48% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221021P00175000 | 2022-09-12 2:56PM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 102.34% |
| SAM221021P00185000 | 2022-09-06 10:47AM EDT | 185.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 21 | 22 | 96.29% |
| SAM221021P00195000 | 2022-09-16 9:31AM EDT | 195.00 | 0.55 | - | 0.95 | 0.00 | - | - | 1 | 99.56% |
| SAM221021P00200000 | 2022-09-21 2:13PM EDT | 200.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 63 | 34 | 91.16% |
| SAM221021P00210000 | 2022-09-16 11:30AM EDT | 210.00 | 1.03 | 0.30 | 1.05 | 0.00 | - | - | 1 | 81.25% |
| SAM221021P00220000 | 2022-09-22 10:41AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 84.67% |
| SAM221021P00240000 | 2022-09-15 2:45PM EDT | 240.00 | 2.00 | 0.20 | 3.60 | 0.00 | - | 10 | 17 | 72.52% |
| SAM221021P00250000 | 2022-09-19 10:15AM EDT | 250.00 | 2.90 | 2.70 | 6.20 | 0.00 | - | 1 | 10 | 81.57% |
| SAM221021P00260000 | 2022-09-22 1:03PM EDT | 260.00 | 3.70 | 1.85 | 5.50 | 0.00 | - | 22 | 52 | 67.49% |
| SAM221021P00270000 | 2022-09-22 12:07PM EDT | 270.00 | 5.20 | 5.30 | 8.30 | 0.00 | - | 1 | 16 | 73.24% |
| SAM221021P00280000 | 2022-09-23 9:30AM EDT | 280.00 | 8.02 | 7.20 | 12.40 | +0.12 | +1.52% | 2 | 143 | 74.51% |
| SAM221021P00290000 | 2022-09-22 2:05PM EDT | 290.00 | 9.50 | 7.80 | 12.60 | 0.00 | - | 38 | 82 | 64.49% |
| SAM221021P00300000 | 2022-09-23 9:30AM EDT | 300.00 | 14.03 | 12.70 | 16.70 | +0.83 | +6.29% | 3 | 53 | 67.04% |
| SAM221021P00310000 | 2022-09-23 1:33PM EDT | 310.00 | 19.30 | 16.50 | 18.20 | +2.60 | +15.57% | 2 | 75 | 61.60% |
| SAM221021P00320000 | 2022-09-23 3:15PM EDT | 320.00 | 24.20 | 21.60 | 22.60 | +3.10 | +14.69% | 1 | 126 | 60.49% |
| SAM221021P00330000 | 2022-09-22 10:23AM EDT | 330.00 | 28.30 | 25.60 | 29.40 | +1.20 | +4.43% | 3 | 123 | 59.09% |
| SAM221021P00340000 | 2022-09-22 11:47AM EDT | 340.00 | 37.34 | 32.50 | 35.40 | +1.19 | +3.29% | 2 | 559 | 58.66% |
| SAM221021P00350000 | 2022-09-16 3:37PM EDT | 350.00 | 34.85 | 37.30 | 44.10 | 0.00 | - | 3 | 217 | 56.99% |
| SAM221021P00360000 | 2022-09-20 3:35PM EDT | 360.00 | 35.49 | 46.60 | 50.10 | 0.00 | - | 1 | 31 | 56.18% |
| SAM221021P00370000 | 2022-09-23 1:36PM EDT | 370.00 | 61.42 | 52.70 | 60.70 | +3.42 | +5.90% | 1 | 15 | 56.07% |
| SAM221021P00380000 | 2022-09-13 9:31AM EDT | 380.00 | 50.00 | 61.00 | 69.20 | 0.00 | - | 1 | 1 | 54.02% |
| SAM221021P00390000 | 2022-09-21 12:35PM EDT | 390.00 | 65.00 | 70.40 | 78.50 | 0.00 | - | 3 | 5 | 55.30% |
| SAM221021P00400000 | 2022-09-12 11:26AM EDT | 400.00 | 58.40 | 80.00 | 88.00 | 0.00 | - | 2 | 12 | 56.84% |
| SAM221021P00410000 | 2022-09-22 10:20AM EDT | 410.00 | 94.50 | 89.90 | 97.90 | 0.00 | - | 1 | 3 | 60.50% |
| SAM221021P00420000 | 2022-09-02 1:20PM EDT | 420.00 | 87.70 | 99.00 | 107.50 | 0.00 | - | 1 | 1 | 58.13% |
| SAM221021P00430000 | 2022-09-22 9:45AM EDT | 430.00 | 110.00 | 108.00 | 117.50 | 0.00 | - | 1 | 4 | 54.10% |
| SAM221021P00440000 | 2022-09-22 9:45AM EDT | 440.00 | 120.00 | 118.00 | 127.00 | 0.00 | - | 1 | 1 | 50.20% |
| SAM221021P00450000 | 2022-09-16 11:14AM EDT | 450.00 | 122.51 | 128.00 | 137.00 | 0.00 | - | 1 | 1 | 53.13% |
| SAM221021P00460000 | 2022-09-20 1:11PM EDT | 460.00 | 128.80 | 138.00 | 147.00 | 0.00 | - | 1 | 0 | 55.96% |
© 2022 Yahoo. All rights reserved.
