The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220218C00380000 | 2022-01-18 12:01AM EST | 380.00 | 68.73 | 72.90 | 79.60 | 0.00 | - | - | 1 | 62.09% |
| SAM220218C00390000 | 2022-01-19 3:32PM EST | 390.00 | 80.00 | 63.90 | 71.80 | 0.00 | - | - | 3 | 61.21% |
| SAM220218C00400000 | 2021-12-28 1:10PM EST | 400.00 | 110.00 | 56.00 | 64.00 | 0.00 | - | 1 | 2 | 60.86% |
| SAM220218C00410000 | 2022-01-19 1:27PM EST | 410.00 | 64.10 | 50.10 | 55.90 | 0.00 | - | 2 | 1 | 61.54% |
| SAM220218C00420000 | 2022-01-18 12:01AM EST | 420.00 | 38.00 | 41.70 | 47.80 | 0.00 | - | - | 1 | 57.73% |
| SAM220218C00430000 | 2022-01-24 11:47AM EST | 430.00 | 36.50 | 35.70 | 41.00 | +0.90 | +2.53% | 12 | 7 | 57.40% |
| SAM220218C00440000 | 2022-01-24 2:44PM EST | 440.00 | 28.90 | 28.90 | 34.40 | -0.30 | -1.03% | 17 | 45 | 55.15% |
| SAM220218C00450000 | 2022-01-24 3:43PM EST | 450.00 | 24.80 | 23.80 | 29.50 | +0.40 | +1.64% | 48 | 16 | 55.36% |
| SAM220218C00460000 | 2022-01-24 3:31PM EST | 460.00 | 21.10 | 20.50 | 25.30 | +0.21 | +1.01% | 26 | 40 | 56.92% |
| SAM220218C00470000 | 2022-01-24 12:58PM EST | 470.00 | 18.90 | 16.30 | 21.00 | +1.65 | +9.57% | 6 | 28 | 56.20% |
| SAM220218C00480000 | 2022-01-24 1:10PM EST | 480.00 | 15.40 | 12.50 | 17.70 | +0.95 | +6.57% | 9 | 57 | 55.78% |
| SAM220218C00490000 | 2022-01-24 2:17PM EST | 490.00 | 12.01 | 10.50 | 13.80 | -0.99 | -7.62% | 9 | 66 | 55.55% |
| SAM220218C00500000 | 2022-01-24 1:49PM EST | 500.00 | 10.30 | 7.40 | 11.10 | +0.50 | +5.10% | 39 | 108 | 54.23% |
| SAM220218C00510000 | 2022-01-24 12:58PM EST | 510.00 | 8.00 | 6.80 | 8.80 | -0.13 | -1.60% | 13 | 65 | 55.64% |
| SAM220218C00520000 | 2022-01-24 3:51PM EST | 520.00 | 6.20 | 5.60 | 8.60 | -0.10 | -1.59% | 15 | 47 | 58.55% |
| SAM220218C00530000 | 2022-01-24 3:52PM EST | 530.00 | 5.10 | 3.20 | 6.50 | -0.40 | -7.27% | 11 | 41 | 55.70% |
| SAM220218C00540000 | 2022-01-24 12:43PM EST | 540.00 | 4.00 | 2.50 | 5.10 | -0.50 | -11.11% | 2 | 52 | 55.81% |
| SAM220218C00550000 | 2022-01-24 12:59PM EST | 550.00 | 3.50 | 3.10 | 3.50 | -0.10 | -2.78% | 22 | 36 | 57.51% |
| SAM220218C00560000 | 2022-01-24 12:18PM EST | 560.00 | 2.80 | 1.85 | 3.30 | -0.30 | -9.68% | 6 | 81 | 57.57% |
| SAM220218C00570000 | 2022-01-24 12:18PM EST | 570.00 | 1.65 | 1.30 | 2.85 | -0.90 | -35.29% | 1 | 10 | 58.11% |
| SAM220218C00580000 | 2022-01-24 3:36PM EST | 580.00 | 1.45 | 1.50 | 2.85 | -0.75 | -34.09% | 5 | 35 | 61.98% |
| SAM220218C00590000 | 2022-01-24 11:16AM EST | 590.00 | 1.16 | 0.50 | 2.15 | -0.54 | -31.76% | 3 | 44 | 58.96% |
| SAM220218C00600000 | 2022-01-24 10:53AM EST | 600.00 | 1.00 | 0.10 | 4.40 | -0.84 | -45.65% | 3 | 47 | 68.71% |
| SAM220218C00610000 | 2022-01-24 11:30AM EST | 610.00 | 0.86 | 0.20 | 1.35 | -1.09 | -55.90% | 1 | 7 | 58.96% |
| SAM220218C00620000 | 2022-01-21 1:36PM EST | 620.00 | 1.15 | 0.75 | 1.75 | -0.60 | -34.29% | 10 | 14 | 66.70% |
| SAM220218C00630000 | 2022-01-21 12:43PM EST | 630.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.54% |
| SAM220218C00640000 | 2022-01-24 10:35AM EST | 640.00 | 0.80 | 0.00 | 4.80 | -0.55 | -40.74% | 2 | 9 | 81.35% |
| SAM220218C00650000 | 2022-01-21 3:40PM EST | 650.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 84.09% |
| SAM220218C00660000 | 2022-01-20 3:44PM EST | 660.00 | 0.95 | 0.05 | 2.00 | 0.00 | - | 1 | 13 | 74.46% |
| SAM220218C00680000 | 2022-01-24 9:44AM EST | 680.00 | 0.05 | 0.00 | 4.80 | -2.60 | -98.11% | 2 | 14 | 91.94% |
| SAM220218C00690000 | 2021-12-28 2:42PM EST | 690.00 | 2.13 | 0.35 | 4.80 | 0.00 | - | - | 1 | 95.75% |
| SAM220218C00700000 | 2022-01-24 12:05PM EST | 700.00 | 0.25 | 0.05 | 4.80 | -0.52 | -67.53% | 1 | 2 | 97.09% |
| SAM220218C00710000 | 2021-12-28 2:27PM EST | 710.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.32% |
| SAM220218C00720000 | 2022-01-18 9:36AM EST | 720.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 101.66% |
| SAM220218C00730000 | 2022-01-24 11:32AM EST | 730.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 74.61% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220218P00300000 | 2022-01-20 3:34PM EST | 300.00 | 0.95 | 0.30 | 1.25 | 0.00 | - | - | 20 | 80.52% |
| SAM220218P00320000 | 2022-01-21 3:45PM EST | 320.00 | 2.03 | 0.75 | 3.30 | +0.51 | +33.55% | 1 | 33 | 83.30% |
| SAM220218P00330000 | 2022-01-24 11:01AM EST | 330.00 | 2.55 | 0.45 | 4.20 | +0.65 | +34.21% | 16 | 111 | 79.52% |
| SAM220218P00340000 | 2022-01-18 11:28AM EST | 340.00 | 2.72 | 0.60 | 2.85 | 0.00 | - | 111 | 113 | 68.63% |
| SAM220218P00350000 | 2022-01-24 11:38AM EST | 350.00 | 3.83 | 1.80 | 6.20 | +1.03 | +36.79% | 6 | 23 | 77.28% |
| SAM220218P00360000 | 2022-01-24 11:38AM EST | 360.00 | 4.88 | 3.30 | 6.70 | +1.68 | +52.50% | 5 | 11 | 75.51% |
| SAM220218P00370000 | 2022-01-24 12:46PM EST | 370.00 | 6.30 | 1.50 | 5.40 | +2.88 | +84.21% | 13 | 139 | 61.56% |
| SAM220218P00380000 | 2022-01-24 9:46AM EST | 380.00 | 7.56 | 5.10 | 6.70 | +2.06 | +37.45% | 1 | 37 | 65.60% |
| SAM220218P00390000 | 2022-01-21 10:15AM EST | 390.00 | 10.60 | 6.40 | 8.80 | +3.10 | +41.33% | 2 | 61 | 64.58% |
| SAM220218P00400000 | 2022-01-24 12:31PM EST | 400.00 | 11.36 | 8.90 | 11.90 | +1.36 | +13.60% | 29 | 173 | 65.71% |
| SAM220218P00410000 | 2022-01-21 12:46PM EST | 410.00 | 16.00 | 11.00 | 13.10 | +2.50 | +18.52% | 1 | 333 | 62.32% |
| SAM220218P00420000 | 2022-01-24 10:41AM EST | 420.00 | 19.30 | 14.20 | 17.80 | +2.60 | +15.57% | 13 | 61 | 63.82% |
| SAM220218P00430000 | 2022-01-24 3:16PM EST | 430.00 | 19.90 | 17.30 | 19.80 | -0.80 | -3.86% | 4 | 77 | 60.71% |
| SAM220218P00440000 | 2022-01-24 2:43PM EST | 440.00 | 23.90 | 20.70 | 22.80 | -2.10 | -8.08% | 39 | 34 | 58.09% |
| SAM220218P00450000 | 2022-01-24 1:12PM EST | 450.00 | 32.00 | 25.60 | 27.50 | -1.00 | -3.03% | 14 | 129 | 57.80% |
| SAM220218P00460000 | 2022-01-24 1:16PM EST | 460.00 | 35.60 | 30.80 | 33.10 | +1.77 | +5.23% | 11 | 109 | 57.55% |
| SAM220218P00470000 | 2022-01-24 12:26PM EST | 470.00 | 45.50 | 35.50 | 39.70 | +1.74 | +3.98% | 10 | 44 | 56.62% |
| SAM220218P00480000 | 2022-01-21 3:20PM EST | 480.00 | 50.35 | 41.40 | 46.20 | 0.00 | - | 6 | 53 | 55.65% |
| SAM220218P00490000 | 2022-01-21 2:51PM EST | 490.00 | 55.63 | 49.10 | 55.60 | 0.00 | - | 14 | 20 | 58.98% |
| SAM220218P00500000 | 2022-01-21 3:30PM EST | 500.00 | 66.93 | 57.20 | 63.90 | +1.07 | +1.62% | 1 | 76 | 60.72% |
| SAM220218P00510000 | 2022-01-21 3:54PM EST | 510.00 | 71.40 | 64.90 | 72.50 | -1.97 | -2.69% | 1 | 73 | 61.55% |
| SAM220218P00520000 | 2022-01-24 11:06AM EST | 520.00 | 84.00 | 71.00 | 79.30 | +19.48 | +30.19% | 20 | 41 | 56.37% |
| SAM220218P00530000 | 2022-01-24 11:59AM EST | 530.00 | 88.00 | 79.60 | 87.80 | +2.53 | +2.96% | 2 | 67 | 56.04% |
| SAM220218P00540000 | 2022-01-21 2:38PM EST | 540.00 | 99.35 | 89.20 | 96.70 | 0.00 | - | 47 | 73 | 57.40% |
| SAM220218P00550000 | 2022-01-21 2:59PM EST | 550.00 | 108.10 | 97.60 | 105.80 | 0.00 | - | 5 | 28 | 55.84% |
| SAM220218P00560000 | 2022-01-14 3:13PM EST | 560.00 | 119.62 | 106.60 | 116.50 | 0.00 | - | 5 | 7 | 58.72% |
| SAM220218P00570000 | 2022-01-24 11:58AM EST | 570.00 | 126.10 | 116.00 | 125.90 | +54.85 | +76.98% | 5 | 10 | 58.83% |
| SAM220218P00590000 | 2022-01-18 12:01AM EST | 590.00 | 105.60 | 135.50 | 144.90 | 0.00 | - | 1 | 1 | 59.94% |
| SAM220218P00600000 | 2022-01-24 11:57AM EST | 600.00 | 155.90 | 145.00 | 154.90 | +41.40 | +36.16% | 6 | 10 | 60.68% |
| SAM220218P00610000 | 2022-01-18 3:11PM EST | 610.00 | 167.43 | 155.00 | 164.30 | 0.00 | - | - | 1 | 60.35% |
| SAM220218P00620000 | 2022-01-18 3:11PM EST | 620.00 | 177.25 | 164.50 | 174.30 | 0.00 | - | - | 1 | 59.77% |
| SAM220218P00640000 | 2021-12-28 2:48PM EST | 640.00 | 192.80 | 184.50 | 194.00 | +54.57 | +39.48% | 6 | 6 | 62.18% |
| SAM220218P00650000 | 2022-01-20 12:07PM EST | 650.00 | 182.30 | 194.50 | 204.00 | 0.00 | - | 1 | 3 | 64.48% |
| SAM220218P00700000 | 2022-01-19 12:22PM EST | 700.00 | 242.09 | 244.10 | 254.00 | 0.00 | - | - | 2 | 70.41% |
© 2022 Yahoo. All rights reserved.
