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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221021C00290000 | 2022-09-30 11:28AM EDT | 290.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021C00300000 | 2022-09-23 12:30PM EDT | 300.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021C00310000 | 2022-10-03 1:52PM EDT | 310.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221021C00320000 | 2022-09-30 3:50PM EDT | 320.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM221021C00330000 | 2022-10-03 1:52PM EDT | 330.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SAM221021C00340000 | 2022-10-03 11:38AM EDT | 340.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SAM221021C00350000 | 2022-10-03 1:16PM EDT | 350.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SAM221021C00360000 | 2022-10-03 11:56AM EDT | 360.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM221021C00370000 | 2022-10-03 11:00AM EDT | 370.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SAM221021C00380000 | 2022-10-03 2:26PM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SAM221021C00390000 | 2022-10-03 1:39PM EDT | 390.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAM221021C00400000 | 2022-10-03 2:26PM EDT | 400.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM221021C00410000 | 2022-10-03 3:21PM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221021C00420000 | 2022-10-03 10:13AM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAM221021C00430000 | 2022-09-23 12:03PM EDT | 430.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021C00440000 | 2022-09-21 12:31PM EDT | 440.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SAM221021C00450000 | 2022-10-03 9:30AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021C00460000 | 2022-09-26 10:09AM EDT | 460.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021C00470000 | 2022-09-21 1:50PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM221021C00480000 | 2022-09-22 2:41PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAM221021C00490000 | 2022-09-22 2:42PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM221021C00500000 | 2022-09-22 2:42PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021C00510000 | 2022-09-22 2:43PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021C00520000 | 2022-09-22 2:43PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021C00530000 | 2022-09-22 2:43PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021C00540000 | 2022-09-21 2:31PM EDT | 540.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAM221021P00185000 | 2022-09-26 2:05PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAM221021P00195000 | 2022-09-16 9:31AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021P00200000 | 2022-09-26 2:05PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAM221021P00210000 | 2022-09-16 11:30AM EDT | 210.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAM221021P00220000 | 2022-09-26 3:57PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021P00230000 | 2022-09-29 12:44PM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAM221021P00240000 | 2022-09-15 2:45PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAM221021P00250000 | 2022-09-19 10:15AM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021P00260000 | 2022-09-30 10:35AM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021P00270000 | 2022-09-29 12:06PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM221021P00280000 | 2022-09-30 3:55PM EDT | 280.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM221021P00290000 | 2022-10-03 1:16PM EDT | 290.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAM221021P00300000 | 2022-09-30 10:12AM EDT | 300.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM221021P00310000 | 2022-10-03 10:57AM EDT | 310.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SAM221021P00320000 | 2022-10-03 3:59PM EDT | 320.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SAM221021P00330000 | 2022-10-03 12:58PM EDT | 330.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00340000 | 2022-10-03 3:43PM EDT | 340.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00350000 | 2022-09-29 2:13PM EDT | 350.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00360000 | 2022-09-27 10:39AM EDT | 360.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00370000 | 2022-09-30 10:05AM EDT | 370.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00380000 | 2022-09-13 9:31AM EDT | 380.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00390000 | 2022-09-21 12:35PM EDT | 390.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAM221021P00400000 | 2022-09-29 9:35AM EDT | 400.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00410000 | 2022-09-22 10:20AM EDT | 410.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00420000 | 2022-09-02 1:20PM EDT | 420.00 | 87.70 | 92.00 | 101.00 | 0.00 | - | 1 | 1 | 98.90% |
| SAM221021P00430000 | 2022-09-22 9:45AM EDT | 430.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00440000 | 2022-09-22 9:45AM EDT | 440.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00450000 | 2022-09-16 11:14AM EDT | 450.00 | 122.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00460000 | 2022-09-20 1:11PM EDT | 460.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221021P00540000 | 2022-09-20 10:10AM EDT | 540.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
