The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 164.00 | 173.20 | 0.00 | - | 1 | 1 | 77.54% |
| SAM241220C00170000 | 2024-05-14 3:20PM EDT | 170.00 | 121.40 | 118.00 | 127.20 | 0.00 | - | 2 | 6 | 0.00% |
| SAM241220C00180000 | 2024-06-04 10:11AM EDT | 180.00 | 126.20 | 126.00 | 134.60 | 0.00 | - | 2 | 2 | 62.02% |
| SAM241220C00185000 | 2024-06-05 11:32AM EDT | 185.00 | 125.00 | 121.00 | 129.80 | 0.00 | - | 10 | 5 | 59.77% |
| SAM241220C00190000 | 2024-02-29 12:27PM EDT | 190.00 | 135.40 | 120.00 | 129.20 | 0.00 | - | - | 0 | 68.92% |
| SAM241220C00195000 | 2024-06-04 10:11AM EDT | 195.00 | 112.20 | 112.00 | 120.30 | 0.00 | - | 1 | 1 | 56.98% |
| SAM241220C00200000 | 2024-05-03 12:56PM EDT | 200.00 | 84.10 | 116.00 | 125.90 | 0.00 | - | 1 | 50 | 77.34% |
| SAM241220C00210000 | 2024-02-28 4:48PM EDT | 210.00 | 116.88 | 103.00 | 110.90 | 0.00 | - | - | 30 | 63.10% |
| SAM241220C00220000 | 2024-02-29 12:59PM EDT | 220.00 | 114.00 | 95.40 | 102.70 | 0.00 | - | 20 | 22 | 61.77% |
| SAM241220C00230000 | 2024-05-31 3:26PM EDT | 230.00 | 96.65 | 80.00 | 88.40 | 0.00 | - | 4 | 3 | 55.10% |
| SAM241220C00240000 | 2024-06-03 2:21PM EDT | 240.00 | 68.00 | 71.00 | 79.90 | 0.00 | - | 3 | 1 | 52.40% |
| SAM241220C00250000 | 2024-05-31 2:48PM EDT | 250.00 | 66.70 | 62.50 | 70.90 | 0.00 | - | 6 | 13 | 48.71% |
| SAM241220C00260000 | 2024-06-24 12:24PM EDT | 260.00 | 53.11 | 54.30 | 62.80 | 0.00 | - | 3 | 16 | 46.23% |
| SAM241220C00270000 | 2024-06-27 12:39PM EDT | 270.00 | 49.10 | 46.50 | 54.80 | 0.00 | - | 1 | 42 | 43.62% |
| SAM241220C00280000 | 2024-06-25 3:14PM EDT | 280.00 | 42.08 | 39.00 | 47.50 | 0.00 | - | 1 | 34 | 41.61% |
| SAM241220C00290000 | 2024-06-21 1:38PM EDT | 290.00 | 31.20 | 32.00 | 39.90 | 0.00 | - | 1 | 14 | 38.82% |
| SAM241220C00300000 | 2024-06-26 2:37PM EDT | 300.00 | 27.85 | 26.30 | 33.90 | 0.00 | - | 1 | 26 | 37.56% |
| SAM241220C00310000 | 2024-06-24 2:32PM EDT | 310.00 | 24.25 | 21.00 | 28.60 | 0.00 | - | 1 | 15 | 36.60% |
| SAM241220C00320000 | 2024-06-26 10:09AM EDT | 320.00 | 16.00 | 16.10 | 21.80 | 0.00 | - | 1 | 40 | 33.27% |
| SAM241220C00330000 | 2024-06-17 11:18AM EDT | 330.00 | 10.60 | 12.10 | 20.10 | 0.00 | - | 18 | 75 | 35.43% |
| SAM241220C00340000 | 2024-06-27 3:41PM EDT | 340.00 | 10.00 | 7.90 | 15.90 | 0.00 | - | 3 | 23 | 34.02% |
| SAM241220C00350000 | 2024-06-17 12:49PM EDT | 350.00 | 6.00 | 4.80 | 12.20 | 0.00 | - | 10 | 40 | 32.57% |
| SAM241220C00360000 | 2024-06-27 3:29PM EDT | 360.00 | 5.30 | 3.00 | 10.60 | 0.00 | - | 1 | 29 | 33.38% |
| SAM241220C00370000 | 2024-06-13 1:18PM EDT | 370.00 | 1.98 | 1.00 | 8.60 | 0.00 | - | 6 | 73 | 33.17% |
| SAM241220C00380000 | 2024-06-27 12:58PM EDT | 380.00 | 3.00 | 0.20 | 7.50 | 0.00 | - | 3 | 35 | 33.93% |
| SAM241220C00390000 | 2024-06-11 9:53AM EDT | 390.00 | 3.36 | 0.05 | 6.70 | 0.00 | - | 15 | 30 | 34.90% |
| SAM241220C00400000 | 2024-06-28 9:30AM EDT | 400.00 | 2.00 | 1.50 | 6.10 | +0.10 | +5.26% | 1 | 36 | 36.00% |
| SAM241220C00410000 | 2024-05-23 10:04AM EDT | 410.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 35.44% |
| SAM241220C00420000 | 2024-06-07 3:39PM EDT | 420.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 2 | 115 | 30.05% |
| SAM241220C00430000 | 2024-06-12 10:20AM EDT | 430.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 39.22% |
| SAM241220C00440000 | 2024-06-13 9:59AM EDT | 440.00 | 4.17 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 40.99% |
| SAM241220C00450000 | 2024-06-06 2:26PM EDT | 450.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 5 | 159 | 35.16% |
| SAM241220C00460000 | 2024-06-04 9:30AM EDT | 460.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 55 | 44.36% |
| SAM241220C00470000 | 2024-04-19 10:19AM EDT | 470.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 45.96% |
| SAM241220C00480000 | 2024-04-29 9:56AM EDT | 480.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 47.51% |
| SAM241220C00490000 | 2024-02-28 4:46PM EDT | 490.00 | 5.50 | 0.10 | 8.00 | 0.00 | - | 9 | 4 | 56.13% |
| SAM241220C00500000 | 2024-06-04 9:30AM EDT | 500.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 50.46% |
| SAM241220C00510000 | 2024-05-31 3:55PM EDT | 510.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 51.88% |
| SAM241220C00520000 | 2024-03-04 11:40AM EDT | 520.00 | 3.57 | 0.05 | 5.00 | 0.00 | - | 2 | 0 | 53.77% |
| SAM241220C00540000 | 2024-06-10 10:43AM EDT | 540.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 1 | 18 | 38.33% |
PutsforDecember 20, 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 | 54.88% |
| SAM241220P00150000 | 2024-06-25 3:15PM EDT | 150.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 64.60% |
| SAM241220P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 58.90% |
| SAM241220P00165000 | 2024-04-18 9:30AM EDT | 165.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 57.04% |
| SAM241220P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SAM241220P00175000 | 2024-05-08 9:30AM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SAM241220P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SAM241220P00185000 | 2024-06-17 9:30AM EDT | 185.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 57.98% |
| SAM241220P00190000 | 2024-05-31 2:49PM EDT | 190.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 81 | 44.59% |
| SAM241220P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| SAM241220P00200000 | 2024-06-25 3:13PM EDT | 200.00 | 2.20 | 0.10 | 5.30 | 0.00 | - | 3 | 58 | 52.24% |
| SAM241220P00210000 | 2024-06-20 1:54PM EDT | 210.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 46.16% |
| SAM241220P00220000 | 2024-06-28 3:49PM EDT | 220.00 | 2.05 | 0.95 | 2.95 | -0.75 | -26.79% | 1 | 325 | 36.32% |
| SAM241220P00230000 | 2024-05-31 3:58PM EDT | 230.00 | 2.40 | 0.05 | 7.30 | 0.00 | - | 7 | 12 | 43.24% |
| SAM241220P00240000 | 2024-06-03 2:38PM EDT | 240.00 | 5.10 | 3.40 | 8.10 | 0.00 | - | 3 | 9 | 40.28% |
| SAM241220P00250000 | 2024-06-25 2:00PM EDT | 250.00 | 6.00 | 1.70 | 9.90 | 0.00 | - | 1 | 39 | 38.92% |
| SAM241220P00260000 | 2024-06-26 12:07PM EDT | 260.00 | 6.30 | 3.40 | 11.30 | -4.50 | -41.67% | 5 | 14 | 36.44% |
| SAM241220P00270000 | 2024-06-11 12:45PM EDT | 270.00 | 14.30 | 5.20 | 13.90 | 0.00 | - | 22 | 31 | 35.40% |
| SAM241220P00280000 | 2024-06-25 3:14PM EDT | 280.00 | 12.02 | 7.40 | 15.90 | 0.00 | - | 1 | 20 | 32.98% |
| SAM241220P00290000 | 2024-06-26 10:44AM EDT | 290.00 | 14.51 | 12.60 | 19.00 | 0.00 | - | 1 | 14 | 31.51% |
| SAM241220P00300000 | 2024-06-28 9:46AM EDT | 300.00 | 20.20 | 15.00 | 22.70 | -0.30 | -1.46% | 1 | 34 | 30.15% |
| SAM241220P00310000 | 2024-06-26 3:35PM EDT | 310.00 | 25.40 | 19.50 | 25.90 | 0.00 | - | 1 | 20 | 27.53% |
| SAM241220P00320000 | 2024-06-13 11:00AM EDT | 320.00 | 40.00 | 25.10 | 33.20 | 0.00 | - | 5 | 34 | 29.04% |
| SAM241220P00330000 | 2024-05-31 3:36PM EDT | 330.00 | 33.37 | 30.20 | 39.50 | 0.00 | - | 2 | 24 | 28.66% |
| SAM241220P00340000 | 2024-02-12 4:05PM EDT | 340.00 | 32.10 | 51.20 | 59.30 | 0.00 | - | 1 | 1 | 44.43% |
| SAM241220P00350000 | 2024-05-31 2:55PM EDT | 350.00 | 41.80 | 44.20 | 52.90 | 0.00 | - | 1 | 7 | 26.65% |
| SAM241220P00360000 | 2024-04-30 10:34AM EDT | 360.00 | 81.00 | 95.90 | 104.20 | 0.00 | - | 3 | 0 | 76.32% |
| SAM241220P00370000 | 2024-06-06 3:53PM EDT | 370.00 | 75.82 | 61.20 | 70.10 | 0.00 | - | 7 | 0 | 27.48% |
| SAM241220P00380000 | 2024-04-26 3:56PM EDT | 380.00 | 94.38 | 114.30 | 124.00 | 0.00 | - | 6 | 0 | 81.58% |
| SAM241220P00390000 | 2024-02-13 3:37PM EDT | 390.00 | 58.70 | 94.60 | 102.70 | 0.00 | - | 5 | 5 | 51.53% |
| SAM241220P00400000 | 2024-03-05 4:38PM EDT | 400.00 | 104.40 | 101.10 | 110.00 | 0.00 | - | 2 | 5 | 50.30% |
| SAM241220P00410000 | 2024-03-05 11:20AM EDT | 410.00 | 112.55 | 109.40 | 116.30 | 0.00 | - | - | 1 | 47.13% |
| SAM241220P00420000 | 2024-02-29 12:44PM EDT | 420.00 | 108.62 | 111.30 | 120.30 | 0.00 | - | - | 0 | 38.59% |
| SAM241220P00440000 | 2024-02-29 12:31PM EDT | 440.00 | 126.20 | 130.30 | 140.00 | 0.00 | - | - | 0 | 41.61% |
| SAM241220P00450000 | 2024-03-28 9:40AM EDT | 450.00 | 141.35 | 162.00 | 170.20 | 0.00 | - | 1 | 0 | 70.04% |
| 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.