The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220C00140000 | 2024-06-04 10:11AM EDT | 140.00 | 164.40 | 155.50 | 164.60 | 0.00 | - | 1 | 1 | 105.73% |
| SAM241220C00170000 | 2024-05-14 3:20PM EDT | 170.00 | 121.40 | 118.00 | 127.20 | 0.00 | - | 2 | 6 | 52.69% |
| SAM241220C00180000 | 2024-06-04 10:11AM EDT | 180.00 | 126.20 | 117.00 | 125.60 | 0.00 | - | 2 | 2 | 79.64% |
| SAM241220C00185000 | 2024-06-05 11:32AM EDT | 185.00 | 125.00 | 111.00 | 118.90 | 0.00 | - | 10 | 5 | 72.55% |
| SAM241220C00190000 | 2024-02-29 12:27PM EDT | 190.00 | 135.40 | 120.00 | 129.20 | 0.00 | - | - | 0 | 104.24% |
| SAM241220C00195000 | 2024-06-04 10:11AM EDT | 195.00 | 112.20 | 103.00 | 112.10 | 0.00 | - | 1 | 0 | 72.96% |
| SAM241220C00200000 | 2024-05-03 12:56PM EDT | 200.00 | 84.10 | 116.00 | 125.90 | 0.00 | - | 1 | 50 | 109.15% |
| SAM241220C00210000 | 2024-02-28 4:48PM EDT | 210.00 | 116.88 | 103.00 | 110.90 | 0.00 | - | - | 30 | 93.12% |
| SAM241220C00220000 | 2024-02-29 12:59PM EDT | 220.00 | 114.00 | 95.40 | 102.70 | 0.00 | - | 20 | 22 | 89.38% |
| SAM241220C00230000 | 2024-05-31 3:26PM EDT | 230.00 | 96.65 | 80.00 | 88.40 | 0.00 | - | 4 | 3 | 73.29% |
| SAM241220C00240000 | 2024-06-03 2:21PM EDT | 240.00 | 68.00 | 62.00 | 71.10 | 0.00 | - | 3 | 0 | 53.12% |
| SAM241220C00250000 | 2024-07-26 9:39AM EDT | 250.00 | 33.00 | 49.60 | 58.80 | -8.00 | -19.51% | 1 | 13 | 50.78% |
| SAM241220C00260000 | 2024-06-24 12:24PM EDT | 260.00 | 53.11 | 29.50 | 37.70 | 0.00 | - | 3 | 16 | 26.18% |
| SAM241220C00270000 | 2024-07-26 2:05PM EDT | 270.00 | 38.40 | 36.10 | 44.20 | +10.30 | +36.65% | 2 | 46 | 46.21% |
| SAM241220C00280000 | 2024-07-26 9:51AM EDT | 280.00 | 27.70 | 29.30 | 36.90 | +3.30 | +13.52% | 2 | 84 | 43.22% |
| SAM241220C00290000 | 2024-07-26 1:47PM EDT | 290.00 | 27.48 | 25.40 | 32.20 | +8.48 | +44.63% | 9 | 20 | 43.30% |
| SAM241220C00300000 | 2024-07-26 2:38PM EDT | 300.00 | 24.10 | 21.40 | 25.10 | +8.60 | +55.48% | 27 | 35 | 39.43% |
| SAM241220C00310000 | 2024-07-26 2:58PM EDT | 310.00 | 18.82 | 16.50 | 19.80 | +6.82 | +56.83% | 3 | 16 | 37.33% |
| SAM241220C00320000 | 2024-07-24 3:46PM EDT | 320.00 | 11.50 | 11.90 | 17.20 | +3.90 | +51.32% | 1 | 39 | 38.25% |
| SAM241220C00330000 | 2024-07-26 1:56PM EDT | 330.00 | 10.73 | 6.90 | 13.50 | +3.83 | +55.51% | 32 | 77 | 36.95% |
| SAM241220C00340000 | 2024-07-26 2:59PM EDT | 340.00 | 7.90 | 4.00 | 10.60 | +3.82 | +93.63% | 2 | 23 | 36.10% |
| SAM241220C00350000 | 2024-07-26 1:47PM EDT | 350.00 | 4.48 | 1.80 | 7.00 | -0.52 | -10.40% | 2 | 44 | 33.18% |
| SAM241220C00360000 | 2024-07-24 10:54AM EDT | 360.00 | 2.24 | 0.10 | 6.00 | 0.00 | - | 15 | 30 | 34.13% |
| SAM241220C00370000 | 2024-07-01 10:19AM EDT | 370.00 | 5.80 | 2.60 | 6.00 | 0.00 | - | 5 | 71 | 36.79% |
| SAM241220C00380000 | 2024-07-22 2:36PM EDT | 380.00 | 2.00 | 0.05 | 6.60 | 0.00 | - | 3 | 36 | 40.56% |
| SAM241220C00390000 | 2024-06-11 9:53AM EDT | 390.00 | 3.36 | 0.40 | 5.70 | 0.00 | - | 15 | 30 | 41.06% |
| SAM241220C00400000 | 2024-07-18 2:59PM EDT | 400.00 | 1.11 | 0.55 | 5.50 | 0.00 | - | 7 | 45 | 42.88% |
| SAM241220C00410000 | 2024-05-23 10:04AM EDT | 410.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 43.34% |
| SAM241220C00420000 | 2024-07-08 1:42PM EDT | 420.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 115 | 35.08% |
| SAM241220C00430000 | 2024-06-12 10:20AM EDT | 430.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| SAM241220C00440000 | 2024-06-13 9:59AM EDT | 440.00 | 4.17 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 49.25% |
| SAM241220C00450000 | 2024-06-06 2:26PM EDT | 450.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 5 | 159 | 42.24% |
| SAM241220C00460000 | 2024-06-04 9:30AM EDT | 460.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 52.86% |
| SAM241220C00470000 | 2024-04-19 10:19AM EDT | 470.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 54.57% |
| SAM241220C00480000 | 2024-04-29 9:56AM EDT | 480.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 56.23% |
| SAM241220C00490000 | 2024-02-28 4:46PM EDT | 490.00 | 5.50 | 0.10 | 8.00 | 0.00 | - | 9 | 4 | 55.56% |
| SAM241220C00500000 | 2024-06-04 9:30AM EDT | 500.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 50.85% |
| SAM241220C00510000 | 2024-05-31 3:55PM EDT | 510.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 52.46% |
| SAM241220C00520000 | 2024-03-04 11:40AM EDT | 520.00 | 3.57 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 54.36% |
| SAM241220C00540000 | 2024-07-25 2:02PM EDT | 540.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1 | 30 | 44.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM241220P00145000 | 2024-05-28 12:14PM EDT | 145.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 56.89% |
| SAM241220P00150000 | 2024-07-25 12:51PM EDT | 150.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 66.41% |
| SAM241220P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 60.82% |
| SAM241220P00165000 | 2024-04-18 9:30AM EDT | 165.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 58.73% |
| SAM241220P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 1.65 | 0.00 | 3.40 | 0.00 | - | 6 | 32 | 52.80% |
| SAM241220P00175000 | 2024-05-08 9:30AM EDT | 175.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 54.11% |
| SAM241220P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 51.86% |
| SAM241220P00185000 | 2024-06-17 9:30AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SAM241220P00190000 | 2024-07-25 9:30AM EDT | 190.00 | 2.20 | 0.00 | 2.00 | 0.00 | - | 1 | 84 | 45.06% |
| SAM241220P00195000 | 2024-07-26 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | -0.35 | -14.29% | 1 | 9 | 53.85% |
| SAM241220P00200000 | 2024-07-17 9:30AM EDT | 200.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 61 | 51.86% |
| SAM241220P00210000 | 2024-07-24 9:30AM EDT | 210.00 | 3.00 | 0.05 | 6.00 | 0.00 | - | 1 | 34 | 49.58% |
| SAM241220P00220000 | 2024-07-26 9:30AM EDT | 220.00 | 5.90 | 0.05 | 6.40 | +0.60 | +11.32% | 1 | 329 | 45.43% |
| SAM241220P00230000 | 2024-07-19 3:50PM EDT | 230.00 | 4.80 | 0.10 | 8.10 | 0.00 | - | 1 | 13 | 44.18% |
| SAM241220P00240000 | 2024-07-23 10:51AM EDT | 240.00 | 6.90 | 1.35 | 6.20 | 0.00 | - | 1 | 9 | 34.90% |
| SAM241220P00250000 | 2024-06-25 2:00PM EDT | 250.00 | 6.00 | 9.90 | 16.80 | 0.00 | - | 1 | 39 | 48.98% |
| SAM241220P00260000 | 2024-07-26 2:01PM EDT | 260.00 | 12.10 | 6.10 | 13.60 | -2.90 | -19.33% | 10 | 27 | 37.71% |
| SAM241220P00270000 | 2024-07-25 11:18AM EDT | 270.00 | 20.70 | 9.00 | 17.20 | 0.00 | - | 19 | 30 | 37.21% |
| SAM241220P00280000 | 2024-07-24 3:49PM EDT | 280.00 | 26.40 | 12.80 | 19.30 | 0.00 | - | 7 | 27 | 33.79% |
| SAM241220P00290000 | 2024-07-25 12:42PM EDT | 290.00 | 32.35 | 18.60 | 24.90 | 0.00 | - | 1 | 13 | 34.55% |
| SAM241220P00300000 | 2024-07-26 2:55PM EDT | 300.00 | 25.00 | 25.10 | 28.00 | -11.70 | -31.88% | 2 | 31 | 31.04% |
| SAM241220P00310000 | 2024-07-03 12:35PM EDT | 310.00 | 27.50 | 28.70 | 33.00 | 0.00 | - | 3 | 22 | 29.19% |
| SAM241220P00320000 | 2024-07-26 3:03PM EDT | 320.00 | 35.95 | 33.40 | 41.90 | -4.05 | -10.12% | 2 | 34 | 32.00% |
| SAM241220P00330000 | 2024-07-02 1:34PM EDT | 330.00 | 36.00 | 40.10 | 47.40 | 0.00 | - | 10 | 27 | 28.97% |
| SAM241220P00340000 | 2024-02-12 4:05PM EDT | 340.00 | 32.10 | 51.20 | 59.30 | 0.00 | - | 1 | 1 | 35.50% |
| SAM241220P00350000 | 2024-05-31 2:55PM EDT | 350.00 | 41.80 | 44.20 | 52.90 | 0.00 | - | 1 | 7 | 0.00% |
| SAM241220P00360000 | 2024-04-30 10:34AM EDT | 360.00 | 81.00 | 96.30 | 105.00 | 0.00 | - | 3 | 0 | 73.61% |
| SAM241220P00370000 | 2024-06-06 3:53PM EDT | 370.00 | 75.82 | 70.40 | 79.60 | 0.00 | - | 7 | 0 | 20.41% |
| SAM241220P00380000 | 2024-04-26 3:56PM EDT | 380.00 | 94.38 | 114.30 | 124.00 | 0.00 | - | 6 | 0 | 77.96% |
| SAM241220P00390000 | 2024-02-13 3:37PM EDT | 390.00 | 58.70 | 94.60 | 102.70 | 0.00 | - | 5 | 5 | 36.02% |
| SAM241220P00400000 | 2024-03-05 4:38PM EDT | 400.00 | 104.40 | 101.10 | 110.00 | 0.00 | - | 2 | 5 | 28.26% |
| SAM241220P00410000 | 2024-03-05 11:20AM EDT | 410.00 | 112.55 | 109.40 | 116.30 | 0.00 | - | - | 1 | 0.00% |
| SAM241220P00420000 | 2024-02-29 12:44PM EDT | 420.00 | 108.62 | 111.30 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| SAM241220P00440000 | 2024-02-29 12:31PM EDT | 440.00 | 126.20 | 130.30 | 140.00 | 0.00 | - | - | 0 | 0.00% |
| SAM241220P00450000 | 2024-03-28 9:40AM EDT | 450.00 | 141.35 | 162.00 | 170.20 | 0.00 | - | 1 | 0 | 56.66% |
| SAM241220P00460000 | 2023-11-27 1:35PM EDT | 460.00 | 124.80 | 111.10 | 119.90 | 0.00 | - | - | 1 | 0.00% |
| SAM241220P00470000 | 2023-11-09 1:24PM EDT | 470.00 | 131.55 | 121.50 | 130.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.