The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
525.64+8.42 (+1.63%)
At close: 4:00PM EDT
525.00 -0.64 (-0.12%)
After hours: 07:54PM EDT
After hours: 07:54PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM211119C00270000 | 2021-10-18 2:19AM EDT | 270.00 | 258.00 | 251.50 | 261.00 | 0.00 | - | - | 1 | 110.79% |
| SAM211119C00390000 | 2021-09-27 9:50AM EDT | 390.00 | 136.00 | 132.10 | 139.90 | 0.00 | - | 1 | 1 | 50.20% |
| SAM211119C00400000 | 2021-10-22 10:13AM EDT | 400.00 | 117.51 | 122.10 | 130.30 | +7.11 | +6.44% | 1 | 24 | 77.17% |
| SAM211119C00440000 | 2021-10-22 11:26AM EDT | 440.00 | 85.50 | 83.80 | 90.50 | +5.40 | +6.74% | 1 | 2 | 56.73% |
| SAM211119C00450000 | 2021-10-22 10:10AM EDT | 450.00 | 74.00 | 74.50 | 81.40 | -39.65 | -34.89% | 7 | 11 | 54.45% |
| SAM211119C00460000 | 2021-10-19 9:46AM EDT | 460.00 | 61.87 | 67.00 | 73.80 | 0.00 | - | 1 | 2 | 55.82% |
| SAM211119C00470000 | 2021-10-20 1:47PM EDT | 470.00 | 61.00 | 57.10 | 64.10 | 0.00 | - | 5 | 5 | 50.78% |
| SAM211119C00490000 | 2021-10-22 11:26AM EDT | 490.00 | 45.40 | 44.40 | 48.50 | +0.20 | +0.44% | 9 | 11 | 48.21% |
| SAM211119C00500000 | 2021-10-22 3:49PM EDT | 500.00 | 39.10 | 35.20 | 41.00 | -5.90 | -13.11% | 162 | 201 | 46.29% |
| SAM211119C00510000 | 2021-10-22 3:58PM EDT | 510.00 | 31.80 | 31.00 | 33.40 | -7.20 | -18.46% | 93 | 146 | 43.37% |
| SAM211119C00520000 | 2021-10-22 3:42PM EDT | 520.00 | 27.20 | 25.40 | 27.50 | -7.46 | -21.52% | 144 | 210 | 42.57% |
| SAM211119C00530000 | 2021-10-22 3:55PM EDT | 530.00 | 20.50 | 19.90 | 21.90 | -5.01 | -19.64% | 112 | 152 | 41.20% |
| SAM211119C00540000 | 2021-10-22 3:49PM EDT | 540.00 | 17.20 | 15.90 | 17.80 | -9.80 | -36.30% | 158 | 151 | 41.31% |
| SAM211119C00550000 | 2021-10-22 3:59PM EDT | 550.00 | 12.70 | 13.40 | 14.00 | -10.30 | -44.78% | 460 | 452 | 40.85% |
| SAM211119C00560000 | 2021-10-22 3:47PM EDT | 560.00 | 10.97 | 10.10 | 11.30 | -9.83 | -47.26% | 262 | 160 | 41.35% |
| SAM211119C00570000 | 2021-10-22 3:56PM EDT | 570.00 | 8.20 | 7.40 | 8.90 | -8.77 | -51.68% | 61 | 142 | 41.48% |
| SAM211119C00580000 | 2021-10-22 3:54PM EDT | 580.00 | 6.20 | 5.90 | 6.90 | -8.63 | -58.19% | 254 | 118 | 41.51% |
| SAM211119C00590000 | 2021-10-22 3:29PM EDT | 590.00 | 6.10 | 4.40 | 5.40 | -7.22 | -54.20% | 82 | 191 | 41.83% |
| SAM211119C00600000 | 2021-10-22 3:58PM EDT | 600.00 | 4.00 | 4.00 | 4.40 | -7.60 | -65.52% | 533 | 451 | 42.74% |
| SAM211119C00610000 | 2021-10-22 3:10PM EDT | 610.00 | 3.60 | 2.95 | 3.60 | -5.47 | -60.31% | 55 | 47 | 43.66% |
| SAM211119C00620000 | 2021-10-22 3:20PM EDT | 620.00 | 2.93 | 2.25 | 4.40 | -6.07 | -67.44% | 63 | 118 | 49.68% |
| SAM211119C00630000 | 2021-10-22 3:20PM EDT | 630.00 | 2.42 | 1.85 | 2.50 | -5.28 | -68.57% | 67 | 76 | 45.74% |
| SAM211119C00640000 | 2021-10-22 1:58PM EDT | 640.00 | 1.90 | 1.50 | 2.55 | -4.40 | -69.84% | 27 | 42 | 48.88% |
| SAM211119C00650000 | 2021-10-22 3:47PM EDT | 650.00 | 1.48 | 1.40 | 1.90 | -4.72 | -76.13% | 232 | 253 | 48.46% |
| SAM211119C00660000 | 2021-10-22 2:10PM EDT | 660.00 | 1.60 | 1.05 | 1.75 | -3.50 | -68.63% | 62 | 122 | 50.26% |
| SAM211119C00670000 | 2021-10-22 3:57PM EDT | 670.00 | 1.10 | 1.00 | 1.55 | -3.73 | -77.23% | 8 | 23 | 51.56% |
| SAM211119C00680000 | 2021-10-22 3:11PM EDT | 680.00 | 1.13 | 0.75 | 1.40 | -2.17 | -65.76% | 53 | 49 | 50.50% |
| SAM211119C00690000 | 2021-10-22 3:32PM EDT | 690.00 | 1.20 | 0.60 | 1.45 | -1.30 | -52.00% | 17 | 31 | 52.36% |
| SAM211119C00700000 | 2021-10-22 3:58PM EDT | 700.00 | 0.90 | 0.90 | 1.00 | -2.60 | -74.29% | 238 | 572 | 53.88% |
| SAM211119C00710000 | 2021-10-22 1:06PM EDT | 710.00 | 0.80 | 0.50 | 1.40 | -2.20 | -73.33% | 16 | 44 | 56.04% |
| SAM211119C00720000 | 2021-10-22 11:15AM EDT | 720.00 | 0.65 | 0.35 | 2.10 | -2.15 | -76.79% | 15 | 23 | 60.67% |
| SAM211119C00730000 | 2021-10-22 10:49AM EDT | 730.00 | 0.50 | 0.15 | 1.55 | -1.70 | -77.27% | 2 | 19 | 59.16% |
| SAM211119C00740000 | 2021-10-21 2:59PM EDT | 740.00 | 0.74 | 0.05 | 1.35 | -0.56 | -43.08% | 4 | 19 | 59.38% |
| SAM211119C00750000 | 2021-10-22 3:50PM EDT | 750.00 | 0.43 | 0.40 | 1.20 | -2.82 | -86.77% | 19 | 100 | 62.55% |
| SAM211119C00760000 | 2021-10-22 1:24PM EDT | 760.00 | 0.60 | 0.10 | 1.35 | -1.10 | -64.71% | 5 | 11 | 63.50% |
| SAM211119C00770000 | 2021-10-22 9:45AM EDT | 770.00 | 1.05 | 0.40 | 1.20 | -1.00 | -48.78% | 16 | 13 | 66.33% |
| SAM211119C00780000 | 2021-10-22 11:36AM EDT | 780.00 | 0.58 | 0.10 | 1.80 | -1.37 | -70.26% | 2 | 11 | 69.95% |
| SAM211119C00790000 | 2021-10-22 9:51AM EDT | 790.00 | 0.10 | 0.05 | 1.90 | -1.90 | -95.00% | 4 | 7 | 72.07% |
| SAM211119C00800000 | 2021-10-22 3:54PM EDT | 800.00 | 0.40 | 0.30 | 0.50 | -1.50 | -78.95% | 380 | 201 | 65.28% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM211119P00270000 | 2021-10-21 3:55PM EDT | 270.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 91.41% |
| SAM211119P00280000 | 2021-10-18 2:19AM EDT | 280.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.04% |
| SAM211119P00290000 | 2021-10-22 10:28AM EDT | 290.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 3 | 27 | 83.89% |
| SAM211119P00300000 | 2021-10-22 3:46PM EDT | 300.00 | 0.19 | 0.10 | 0.40 | -0.01 | -5.00% | 157 | 331 | 84.33% |
| SAM211119P00310000 | 2021-10-12 3:51PM EDT | 310.00 | 1.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 78.81% |
| SAM211119P00320000 | 2021-10-18 2:19AM EDT | 320.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 77.98% |
| SAM211119P00330000 | 2021-10-22 10:28AM EDT | 330.00 | 0.25 | 0.05 | 1.00 | -0.30 | -54.55% | 3 | 6 | 78.61% |
| SAM211119P00340000 | 2021-10-18 10:19AM EDT | 340.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 5 | 9 | 71.92% |
| SAM211119P00350000 | 2021-10-22 12:45PM EDT | 350.00 | 0.10 | 0.10 | 0.50 | -0.65 | -86.67% | 106 | 212 | 64.50% |
| SAM211119P00360000 | 2021-10-22 9:40AM EDT | 360.00 | 0.15 | 0.05 | 0.40 | -0.85 | -85.00% | 2 | 25 | 58.30% |
| SAM211119P00370000 | 2021-10-22 1:33PM EDT | 370.00 | 0.22 | 0.05 | 0.55 | -0.83 | -79.05% | 4 | 23 | 56.59% |
| SAM211119P00380000 | 2021-10-22 3:33PM EDT | 380.00 | 0.32 | 0.30 | 0.55 | -1.18 | -78.67% | 21 | 106 | 55.40% |
| SAM211119P00390000 | 2021-10-22 2:31PM EDT | 390.00 | 0.42 | 0.00 | 0.60 | -1.75 | -80.65% | 60 | 157 | 54.30% |
| SAM211119P00400000 | 2021-10-22 3:58PM EDT | 400.00 | 0.70 | 0.50 | 0.70 | -2.32 | -76.82% | 150 | 304 | 50.29% |
| SAM211119P00410000 | 2021-10-22 3:36PM EDT | 410.00 | 0.90 | 0.70 | 1.20 | -2.57 | -74.06% | 48 | 129 | 50.20% |
| SAM211119P00420000 | 2021-10-22 3:24PM EDT | 420.00 | 1.05 | 1.00 | 1.55 | -3.75 | -78.12% | 218 | 245 | 50.78% |
| SAM211119P00430000 | 2021-10-22 3:53PM EDT | 430.00 | 1.60 | 1.45 | 2.00 | -4.20 | -72.41% | 210 | 388 | 49.13% |
| SAM211119P00440000 | 2021-10-22 3:52PM EDT | 440.00 | 2.00 | 1.90 | 2.70 | -5.98 | -74.94% | 230 | 367 | 48.09% |
| SAM211119P00450000 | 2021-10-22 3:59PM EDT | 450.00 | 3.10 | 2.60 | 3.40 | -6.87 | -68.91% | 232 | 262 | 46.25% |
| SAM211119P00460000 | 2021-10-22 3:56PM EDT | 460.00 | 4.15 | 3.30 | 4.30 | -7.95 | -65.70% | 119 | 110 | 44.50% |
| SAM211119P00470000 | 2021-10-22 3:43PM EDT | 470.00 | 5.18 | 4.90 | 5.80 | -11.02 | -68.02% | 140 | 116 | 43.79% |
| SAM211119P00480000 | 2021-10-22 3:59PM EDT | 480.00 | 6.95 | 6.40 | 7.70 | -12.65 | -64.54% | 84 | 111 | 43.08% |
| SAM211119P00490000 | 2021-10-22 3:59PM EDT | 490.00 | 9.45 | 8.60 | 10.00 | -12.68 | -57.30% | 121 | 133 | 42.24% |
| SAM211119P00500000 | 2021-10-22 3:53PM EDT | 500.00 | 13.50 | 11.20 | 12.90 | -12.70 | -48.47% | 110 | 454 | 41.56% |
| SAM211119P00510000 | 2021-10-22 3:35PM EDT | 510.00 | 14.10 | 14.80 | 16.40 | -17.75 | -55.73% | 56 | 197 | 40.91% |
| SAM211119P00520000 | 2021-10-22 3:53PM EDT | 520.00 | 20.70 | 18.50 | 20.90 | -17.99 | -46.50% | 138 | 199 | 40.90% |
| SAM211119P00530000 | 2021-10-22 3:49PM EDT | 530.00 | 24.50 | 23.50 | 26.00 | -20.20 | -45.19% | 28 | 114 | 40.76% |
| SAM211119P00540000 | 2021-10-22 3:48PM EDT | 540.00 | 28.70 | 29.50 | 31.80 | -19.30 | -40.21% | 75 | 127 | 40.69% |
| SAM211119P00550000 | 2021-10-22 3:53PM EDT | 550.00 | 38.10 | 35.60 | 39.30 | -16.55 | -30.28% | 17 | 326 | 42.57% |
| SAM211119P00560000 | 2021-10-22 3:48PM EDT | 560.00 | 42.15 | 41.10 | 46.30 | -20.45 | -32.67% | 3 | 70 | 42.60% |
| SAM211119P00570000 | 2021-10-19 1:48PM EDT | 570.00 | 72.00 | 48.30 | 54.80 | 0.00 | - | 3 | 306 | 44.70% |
| SAM211119P00580000 | 2021-10-12 11:06AM EDT | 580.00 | 65.72 | 56.50 | 64.00 | 0.00 | - | 6 | 22 | 47.71% |
| SAM211119P00590000 | 2021-10-15 9:45AM EDT | 590.00 | 78.05 | 64.00 | 73.10 | 0.00 | - | 1 | 18 | 50.07% |
| SAM211119P00600000 | 2021-10-22 11:26AM EDT | 600.00 | 82.00 | 73.00 | 81.50 | -10.00 | -10.87% | 3 | 35 | 50.27% |
| SAM211119P00610000 | 2021-10-22 10:25AM EDT | 610.00 | 96.40 | 84.80 | 91.70 | -0.60 | -0.62% | 1 | 21 | 54.61% |
| SAM211119P00620000 | 2021-10-22 12:11PM EDT | 620.00 | 90.78 | 93.00 | 101.00 | -13.62 | -13.05% | 2 | 19 | 56.40% |
| SAM211119P00630000 | 2021-10-22 10:29AM EDT | 630.00 | 119.63 | 102.00 | 110.50 | +6.23 | +5.49% | 6 | 6 | 58.44% |
| SAM211119P00640000 | 2021-10-22 10:29AM EDT | 640.00 | 129.31 | 113.80 | 120.50 | +8.57 | +7.10% | 5 | 4 | 61.79% |
| SAM211119P00650000 | 2021-10-13 2:43PM EDT | 650.00 | 130.23 | 122.00 | 130.00 | 0.00 | - | 11 | 14 | 63.43% |
| SAM211119P00660000 | 2021-10-07 11:35AM EDT | 660.00 | 118.54 | 132.00 | 140.00 | 0.00 | - | 1 | 17 | 66.53% |
| SAM211119P00670000 | 2021-09-20 12:02AM EDT | 670.00 | 154.25 | 142.00 | 150.00 | 0.00 | - | - | 4 | 52.16% |
| SAM211119P00680000 | 2021-10-14 3:49PM EDT | 680.00 | 156.74 | 152.10 | 159.40 | 0.00 | - | 2 | 11 | 52.94% |
| SAM211119P00690000 | 2021-10-21 3:15PM EDT | 690.00 | 180.30 | 161.00 | 169.00 | 0.00 | - | 1 | 2 | 71.62% |
| SAM211119P00700000 | 2021-10-21 3:15PM EDT | 700.00 | 204.72 | 171.40 | 179.50 | +19.30 | +10.41% | 2 | 6 | 55.20% |
| SAM211119P00710000 | 2021-10-07 3:46PM EDT | 710.00 | 165.20 | 181.70 | 189.50 | 0.00 | - | 1 | 2 | 58.67% |
| SAM211119P00720000 | 2021-09-09 12:17PM EDT | 720.00 | 189.80 | 181.80 | 190.00 | 0.00 | - | - | 1 | 0.00% |
| SAM211119P00750000 | 2021-10-22 11:26AM EDT | 750.00 | 226.50 | 221.10 | 229.00 | +4.54 | +2.05% | 5 | 3 | 61.26% |
| SAM211119P00780000 | 2021-10-22 11:15AM EDT | 780.00 | 247.00 | 250.50 | 259.00 | -28.76 | -10.43% | 1 | 2 | 61.87% |
© 2021 Verizon Media. All rights reserved.
