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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM250620C00150000 | 2024-07-26 9:51AM EDT | 150.00 | 136.00 | 135.00 | 145.00 | 0.00 | - | 2 | 2 | 63.62% |
| SAM250620C00155000 | 2024-07-19 9:35AM EDT | 155.00 | 132.00 | 131.00 | 141.00 | 0.00 | - | 1 | 1 | 63.73% |
| SAM250620C00165000 | 2024-07-19 9:35AM EDT | 165.00 | 123.00 | 122.00 | 132.00 | 0.00 | - | 1 | 1 | 60.94% |
| SAM250620C00190000 | 2024-08-22 1:19PM EDT | 190.00 | 95.30 | 87.40 | 95.90 | 0.00 | - | - | 1 | 33.39% |
| SAM250620C00195000 | 2024-07-15 9:36AM EDT | 195.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAM250620C00200000 | 2024-07-16 10:00AM EDT | 200.00 | 103.00 | 90.00 | 99.00 | 0.00 | - | 2 | 4 | 56.46% |
| SAM250620C00280000 | 2024-09-09 10:33AM EDT | 280.00 | 41.91 | 37.00 | 45.10 | 0.00 | - | 1 | 4 | 45.43% |
| SAM250620C00290000 | 2024-09-26 2:28PM EDT | 290.00 | 32.00 | 32.90 | 38.50 | 0.00 | - | 1 | 6 | 42.90% |
| SAM250620C00300000 | 2024-09-16 3:33PM EDT | 300.00 | 26.90 | 28.00 | 35.70 | 0.00 | - | 2 | 7 | 43.99% |
| SAM250620C00320000 | 2024-08-13 11:55AM EDT | 320.00 | 16.00 | 13.40 | 21.80 | 0.00 | - | 4 | 4 | 36.42% |
| SAM250620C00340000 | 2024-09-18 2:24PM EDT | 340.00 | 12.58 | 11.80 | 20.00 | 0.00 | - | 1 | 3 | 40.23% |
| SAM250620C00350000 | 2024-09-26 10:15AM EDT | 350.00 | 9.30 | 8.90 | 17.00 | 0.00 | - | 3 | 24 | 39.41% |
| SAM250620C00360000 | 2024-09-27 10:30AM EDT | 360.00 | 8.50 | 9.10 | 14.40 | +3.19 | +60.08% | 6 | 16 | 38.71% |
| SAM250620C00370000 | 2024-09-12 11:49AM EDT | 370.00 | 4.05 | 4.40 | 12.90 | 0.00 | - | 5 | 7 | 39.04% |
| SAM250620C00380000 | 2024-09-17 9:30AM EDT | 380.00 | 4.50 | 2.65 | 10.60 | 0.00 | - | 1 | 5 | 38.07% |
| SAM250620C00390000 | 2024-09-24 12:42PM EDT | 390.00 | 3.47 | 0.80 | 9.30 | 0.00 | - | 2 | 6 | 38.14% |
| SAM250620C00400000 | 2024-07-26 12:57PM EDT | 400.00 | 3.40 | 0.00 | 9.10 | 0.00 | - | 7 | 0 | 39.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM250620P00135000 | 2024-09-19 9:30AM EDT | 135.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 53.09% |
| SAM250620P00140000 | 2024-09-19 9:30AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 3 | 53.70% |
| SAM250620P00145000 | 2024-09-19 9:30AM EDT | 145.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.39% |
| SAM250620P00150000 | 2024-09-20 9:30AM EDT | 150.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 58.37% |
| SAM250620P00155000 | 2024-09-20 9:30AM EDT | 155.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 55.88% |
| SAM250620P00160000 | 2024-09-20 9:30AM EDT | 160.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.48% |
| SAM250620P00165000 | 2024-09-20 9:30AM EDT | 165.00 | 2.65 | 0.05 | 6.70 | 0.00 | - | 1 | 3 | 56.45% |
| SAM250620P00170000 | 2024-09-20 9:30AM EDT | 170.00 | 3.10 | 0.05 | 6.90 | 0.00 | - | 1 | 3 | 54.52% |
| SAM250620P00175000 | 2024-09-20 9:30AM EDT | 175.00 | 3.60 | 0.10 | 7.40 | 0.00 | - | 1 | 1 | 53.32% |
| SAM250620P00190000 | 2024-09-23 12:11PM EDT | 190.00 | 5.30 | 0.60 | 8.90 | 0.00 | - | 2 | 7 | 49.50% |
| SAM250620P00200000 | 2024-09-12 10:10AM EDT | 200.00 | 9.00 | 2.15 | 10.10 | 0.00 | - | 1 | 2 | 47.16% |
| SAM250620P00220000 | 2024-09-24 11:05AM EDT | 220.00 | 8.98 | 8.00 | 13.70 | 0.00 | - | 1 | 5 | 43.80% |
| SAM250620P00240000 | 2024-09-23 9:46AM EDT | 240.00 | 18.58 | 11.50 | 18.90 | 0.00 | - | 10 | 2 | 41.39% |
| SAM250620P00250000 | 2024-09-10 11:03AM EDT | 250.00 | 22.11 | 13.30 | 21.60 | 0.00 | - | 1 | 2 | 39.76% |
| SAM250620P00260000 | 2024-09-23 9:46AM EDT | 260.00 | 26.01 | 17.00 | 24.40 | 0.00 | - | - | 6 | 37.91% |
| SAM250620P00270000 | 2024-08-06 11:38AM EDT | 270.00 | 30.10 | 20.00 | 27.90 | 0.00 | - | 25 | 31 | 36.48% |
| SAM250620P00280000 | 2024-08-13 12:21PM EDT | 280.00 | 29.44 | 32.00 | 40.20 | 0.00 | - | 11 | 12 | 43.96% |
| SAM250620P00290000 | 2024-09-13 11:07AM EDT | 290.00 | 40.30 | 30.00 | 37.80 | 0.00 | - | 10 | 21 | 35.43% |
| SAM250620P00310000 | 2024-08-26 10:47AM EDT | 310.00 | 40.23 | 45.50 | 53.50 | 0.00 | - | - | 2 | 38.63% |
| SAM250620P00320000 | 2024-08-08 10:11AM EDT | 320.00 | 53.95 | 44.00 | 50.90 | 0.00 | - | - | 1 | 28.42% |
| SAM250620P00330000 | 2024-09-23 10:21AM EDT | 330.00 | 62.60 | 53.00 | 61.00 | 0.00 | - | 20 | 40 | 31.39% |
| SAM250620P00360000 | 2024-07-12 3:09PM EDT | 360.00 | 74.00 | 84.00 | 94.00 | 0.00 | - | - | 3 | 42.41% |
© 2024 Yahoo. All rights reserved.