Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,571.33 +600.43 (+2.50%) CMC Crypto 200
574.64 +3.36 (+0.59%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216C00200000 | 2022-06-16 12:07PM EDT | 200.00 | 104.02 | 126.10 | 135.50 | 0.00 | - | 1 | 2 | 0.00% |
| SAM221216C00270000 | 2021-12-20 10:39AM EDT | 270.00 | 287.30 | 196.60 | 204.20 | 0.00 | - | 1 | 2 | 191.10% |
| SAM221216C00310000 | 2022-07-27 12:09PM EDT | 310.00 | 77.80 | 85.70 | 93.50 | 0.00 | - | 2 | 4 | 55.73% |
| SAM221216C00320000 | 2022-07-13 3:38PM EDT | 320.00 | 42.30 | 77.90 | 86.00 | 0.00 | - | 11 | 28 | 54.29% |
| SAM221216C00330000 | 2022-07-26 10:24AM EDT | 330.00 | 64.70 | 69.90 | 77.00 | 0.00 | - | 1 | 34 | 51.37% |
| SAM221216C00340000 | 2022-08-08 11:21AM EDT | 340.00 | 76.52 | 63.10 | 70.90 | 0.00 | - | 3 | 8 | 50.93% |
| SAM221216C00350000 | 2022-07-27 10:16AM EDT | 350.00 | 50.81 | 56.00 | 64.50 | 0.00 | - | 1 | 15 | 54.93% |
| SAM221216C00360000 | 2022-07-25 10:11AM EDT | 360.00 | 45.52 | 50.00 | 58.00 | 0.00 | - | 1 | 7 | 53.45% |
| SAM221216C00370000 | 2022-08-01 12:45PM EDT | 370.00 | 49.25 | 46.10 | 51.80 | 0.00 | - | 3 | 139 | 52.01% |
| SAM221216C00380000 | 2022-08-02 9:30AM EDT | 380.00 | 43.60 | 39.20 | 47.10 | 0.00 | - | 1 | 13 | 51.92% |
| SAM221216C00390000 | 2022-08-08 11:33AM EDT | 390.00 | 45.10 | 34.50 | 42.30 | 0.00 | - | 1 | 5 | 51.35% |
| SAM221216C00400000 | 2022-08-12 3:52PM EDT | 400.00 | 33.30 | 32.60 | 35.80 | -4.80 | -12.60% | 2 | 59 | 48.51% |
| SAM221216C00410000 | 2022-08-10 11:15AM EDT | 410.00 | 30.40 | 28.70 | 33.20 | 0.00 | - | 1 | 15 | 49.67% |
| SAM221216C00420000 | 2022-08-12 1:32PM EDT | 420.00 | 25.80 | 22.30 | 29.70 | +2.00 | +8.40% | 1 | 25 | 49.48% |
| SAM221216C00430000 | 2022-08-10 10:52AM EDT | 430.00 | 22.00 | 18.90 | 25.60 | 0.00 | - | 1 | 34 | 48.25% |
| SAM221216C00440000 | 2022-08-12 2:41PM EDT | 440.00 | 19.08 | 18.50 | 21.50 | -7.22 | -27.45% | 2 | 62 | 46.62% |
| SAM221216C00450000 | 2022-08-08 1:32PM EDT | 450.00 | 20.35 | 16.10 | 19.10 | 0.00 | - | 2 | 61 | 46.66% |
| SAM221216C00460000 | 2022-08-10 11:24AM EDT | 460.00 | 16.50 | 13.70 | 16.50 | 0.00 | - | 4 | 56 | 46.13% |
| SAM221216C00470000 | 2022-08-11 10:18AM EDT | 470.00 | 15.10 | 9.30 | 15.80 | 0.00 | - | 1 | 29 | 47.81% |
| SAM221216C00480000 | 2022-08-11 3:00PM EDT | 480.00 | 11.20 | 7.50 | 13.80 | 0.00 | - | 2 | 21 | 47.52% |
| SAM221216C00490000 | 2022-08-02 2:06PM EDT | 490.00 | 9.98 | 6.00 | 12.10 | 0.00 | - | 1 | 41 | 47.36% |
| SAM221216C00500000 | 2022-08-12 9:47AM EDT | 500.00 | 8.20 | 5.40 | 10.10 | -1.20 | -12.77% | 1 | 43 | 46.44% |
| SAM221216C00510000 | 2022-07-29 2:07PM EDT | 510.00 | 7.30 | 4.30 | 8.60 | 0.00 | - | 1 | 4 | 45.98% |
| SAM221216C00520000 | 2022-07-29 1:33PM EDT | 520.00 | 5.90 | 5.10 | 8.40 | 0.00 | - | 3 | 28 | 47.56% |
| SAM221216C00530000 | 2022-07-21 10:00AM EDT | 530.00 | 5.54 | 4.20 | 7.60 | 0.00 | - | 1 | 7 | 47.94% |
| SAM221216C00540000 | 2022-07-28 11:22AM EDT | 540.00 | 4.13 | 2.20 | 6.50 | 0.00 | - | 1 | 28 | 47.55% |
| SAM221216C00550000 | 2022-08-08 3:31PM EDT | 550.00 | 4.00 | 3.10 | 5.00 | 0.00 | - | 1 | 41 | 45.93% |
| SAM221216C00560000 | 2022-08-08 9:30AM EDT | 560.00 | 2.90 | 1.15 | 4.30 | 0.00 | - | 1 | 14 | 45.78% |
| SAM221216C00570000 | 2022-08-08 9:30AM EDT | 570.00 | 2.55 | 2.30 | 4.90 | 0.00 | - | 1 | 7 | 48.80% |
| SAM221216C00580000 | 2022-04-18 10:42AM EDT | 580.00 | 5.70 | 2.00 | 6.50 | 0.00 | - | 8 | 18 | 54.02% |
| SAM221216C00590000 | 2021-12-13 3:13PM EDT | 590.00 | 78.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAM221216C00600000 | 2022-08-08 3:50PM EDT | 600.00 | 1.60 | 0.95 | 2.45 | 0.00 | - | 1 | 8 | 45.76% |
| SAM221216C00620000 | 2022-06-07 3:23PM EDT | 620.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.64% |
| SAM221216C00630000 | 2022-06-07 3:23PM EDT | 630.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 56.95% |
| SAM221216C00640000 | 2022-01-06 11:02AM EDT | 640.00 | 44.00 | 10.30 | 18.50 | 0.00 | - | 1 | 3 | 77.87% |
| SAM221216C00650000 | 2022-06-15 1:10PM EDT | 650.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.62% |
| SAM221216C00660000 | 2022-03-24 12:30PM EDT | 660.00 | 4.60 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 53.56% |
| SAM221216C00670000 | 2022-08-04 11:04AM EDT | 670.00 | 0.70 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 51.65% |
| SAM221216C00680000 | 2021-12-30 1:35PM EDT | 680.00 | 39.90 | 9.00 | 18.50 | 0.00 | - | 1 | 11 | 82.32% |
| SAM221216C00690000 | 2022-08-04 2:01PM EDT | 690.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 51.09% |
| SAM221216C00700000 | 2022-07-22 9:32AM EDT | 700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 57.06% |
| SAM221216C00710000 | 2021-11-11 10:56AM EDT | 710.00 | 30.11 | 37.60 | 44.50 | 0.00 | - | - | 1 | 125.33% |
| SAM221216C00720000 | 2021-10-22 9:31AM EDT | 720.00 | 37.80 | 23.50 | 29.30 | 0.00 | - | 1 | 1 | 107.33% |
| SAM221216C00730000 | 2022-06-13 10:32AM EDT | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 60.08% |
| SAM221216C00750000 | 2022-04-11 3:53PM EDT | 750.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 50 | 46 | 62.00% |
| SAM221216C00760000 | 2022-06-23 3:49PM EDT | 760.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 60 | 60.50% |
| SAM221216C00780000 | 2022-03-30 11:45AM EDT | 780.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 64.76% |
| SAM221216C00800000 | 2022-03-09 11:08AM EDT | 800.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 66.52% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM221216P00150000 | 2022-08-01 12:21PM EDT | 150.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 6 | 26 | 72.53% |
| SAM221216P00155000 | 2022-08-05 9:31AM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 91.04% |
| SAM221216P00160000 | 2022-08-05 9:31AM EDT | 160.00 | 0.75 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 84.25% |
| SAM221216P00165000 | 2022-08-02 9:31AM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SAM221216P00170000 | 2022-08-11 9:31AM EDT | 170.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 4 | 68.73% |
| SAM221216P00175000 | 2022-08-11 9:31AM EDT | 175.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 66.48% |
| SAM221216P00180000 | 2022-08-02 9:31AM EDT | 180.00 | 1.30 | 0.35 | 1.85 | 0.00 | - | 1 | 4 | 67.07% |
| SAM221216P00185000 | 2022-08-11 9:31AM EDT | 185.00 | 1.15 | 0.45 | 1.95 | 0.00 | - | 1 | 3 | 65.83% |
| SAM221216P00190000 | 2022-08-10 9:30AM EDT | 190.00 | 1.30 | 0.60 | 2.10 | 0.00 | - | 1 | 12 | 64.99% |
| SAM221216P00195000 | 2022-08-10 9:30AM EDT | 195.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.19% |
| SAM221216P00200000 | 2022-08-02 9:30AM EDT | 200.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 67.88% |
| SAM221216P00210000 | 2022-08-10 9:30AM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| SAM221216P00220000 | 2022-07-26 11:31AM EDT | 220.00 | 4.30 | 1.80 | 4.80 | 0.00 | - | 3 | 37 | 63.54% |
| SAM221216P00230000 | 2022-08-10 9:31AM EDT | 230.00 | 3.10 | 0.70 | 5.40 | 0.00 | - | 1 | 70 | 58.16% |
| SAM221216P00240000 | 2022-08-11 11:40AM EDT | 240.00 | 3.48 | 3.60 | 3.90 | 0.00 | - | 4 | 17 | 56.85% |
| SAM221216P00250000 | 2022-08-09 1:39PM EDT | 250.00 | 5.55 | 4.30 | 5.00 | 0.00 | - | 1 | 135 | 55.80% |
| SAM221216P00260000 | 2022-08-09 1:09PM EDT | 260.00 | 7.10 | 5.30 | 7.90 | 0.00 | - | 1 | 9 | 57.20% |
| SAM221216P00270000 | 2022-08-09 1:09PM EDT | 270.00 | 8.60 | 6.40 | 11.40 | 0.00 | - | 1 | 9 | 58.35% |
| SAM221216P00280000 | 2022-08-10 11:50AM EDT | 280.00 | 7.26 | 7.60 | 9.80 | 0.00 | - | 10 | 29 | 53.47% |
| SAM221216P00290000 | 2022-08-03 3:08PM EDT | 290.00 | 10.40 | 8.90 | 12.30 | 0.00 | - | 2 | 19 | 52.91% |
| SAM221216P00300000 | 2022-08-11 10:45AM EDT | 300.00 | 9.80 | 10.60 | 13.30 | 0.00 | - | 1 | 82 | 50.90% |
| SAM221216P00310000 | 2022-08-11 11:19AM EDT | 310.00 | 12.40 | 12.70 | 13.90 | 0.00 | - | 8 | 103 | 49.64% |
| SAM221216P00320000 | 2022-08-11 11:15AM EDT | 320.00 | 14.40 | 15.00 | 17.50 | 0.00 | - | 4 | 96 | 50.47% |
| SAM221216P00330000 | 2022-08-04 12:57PM EDT | 330.00 | 20.10 | 16.30 | 20.70 | 0.00 | - | 1 | 149 | 50.11% |
| SAM221216P00340000 | 2022-08-10 2:07PM EDT | 340.00 | 20.50 | 20.50 | 25.40 | 0.00 | - | 1 | 72 | 51.23% |
| SAM221216P00350000 | 2022-08-12 3:09PM EDT | 350.00 | 24.00 | 21.10 | 27.50 | +1.30 | +5.73% | 1 | 18 | 48.57% |
| SAM221216P00360000 | 2022-08-08 12:02PM EDT | 360.00 | 27.12 | 25.40 | 32.30 | 0.00 | - | 1 | 6 | 48.86% |
| SAM221216P00370000 | 2022-08-12 11:29AM EDT | 370.00 | 31.20 | 31.80 | 36.00 | +2.10 | +7.22% | 1 | 106 | 47.43% |
| SAM221216P00380000 | 2022-08-05 10:52AM EDT | 380.00 | 40.00 | 33.50 | 40.00 | 0.00 | - | 2 | 44 | 45.96% |
| SAM221216P00390000 | 2022-08-11 9:46AM EDT | 390.00 | 39.19 | 38.10 | 45.90 | 0.00 | - | 1 | 13 | 46.23% |
| SAM221216P00400000 | 2022-08-08 3:22PM EDT | 400.00 | 46.37 | 43.40 | 50.70 | 0.00 | - | 1 | 28 | 44.86% |
| SAM221216P00410000 | 2022-08-03 1:49PM EDT | 410.00 | 55.40 | 49.30 | 56.80 | 0.00 | - | 1 | 31 | 44.54% |
| SAM221216P00420000 | 2022-08-03 12:26PM EDT | 420.00 | 62.16 | 55.60 | 63.80 | 0.00 | - | 2 | 5 | 44.84% |
| SAM221216P00430000 | 2022-07-26 9:59AM EDT | 430.00 | 80.80 | 62.70 | 70.00 | 0.00 | - | 1 | 15 | 43.85% |
| SAM221216P00440000 | 2022-08-09 2:51PM EDT | 440.00 | 81.60 | 69.50 | 77.40 | 0.00 | - | 2 | 26 | 43.88% |
| SAM221216P00450000 | 2022-07-25 11:25AM EDT | 450.00 | 97.50 | 76.50 | 85.50 | 0.00 | - | 2 | 27 | 44.45% |
| SAM221216P00460000 | 2022-07-27 10:23AM EDT | 460.00 | 104.15 | 84.90 | 89.60 | 0.00 | - | 1 | 119 | 39.28% |
| SAM221216P00470000 | 2022-05-09 9:30AM EDT | 470.00 | 120.83 | 141.90 | 147.90 | 0.00 | - | 2 | 0 | 96.10% |
| SAM221216P00480000 | 2022-07-22 3:56PM EDT | 480.00 | 132.10 | 100.80 | 108.50 | 0.00 | - | 1 | 33 | 42.45% |
| SAM221216P00490000 | 2022-01-28 11:49AM EDT | 490.00 | 120.47 | 127.10 | 135.50 | 0.00 | - | 1 | 1 | 62.32% |
| SAM221216P00500000 | 2022-08-02 12:05PM EDT | 500.00 | 130.49 | 119.10 | 125.10 | 0.00 | - | 1 | 57 | 41.03% |
| SAM221216P00510000 | 2021-12-13 3:04PM EDT | 510.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM221216P00520000 | 2022-08-02 12:05PM EDT | 520.00 | 147.52 | 137.50 | 145.30 | 0.00 | - | 1 | 6 | 45.24% |
| SAM221216P00530000 | 2022-05-10 11:52AM EDT | 530.00 | 186.63 | 201.00 | 210.10 | 0.00 | - | 1 | 7 | 112.31% |
| SAM221216P00540000 | 2022-06-24 12:23PM EDT | 540.00 | 203.00 | 181.00 | 189.00 | 0.00 | - | 2 | 0 | 78.31% |
| SAM221216P00550000 | 2022-07-01 2:22PM EDT | 550.00 | 237.55 | 165.00 | 174.80 | 0.00 | - | 2 | 0 | 49.52% |
| SAM221216P00560000 | 2022-03-17 3:01PM EDT | 560.00 | 183.40 | 196.00 | 202.40 | 0.00 | - | 25 | 1 | 74.59% |
| SAM221216P00570000 | 2022-05-23 11:03AM EDT | 570.00 | 243.26 | 257.20 | 266.90 | 0.00 | - | 1 | 0 | 139.64% |
| SAM221216P00580000 | 2022-05-27 10:17AM EDT | 580.00 | 230.00 | 234.50 | 244.00 | 0.00 | - | 1 | 0 | 103.97% |
| SAM221216P00590000 | 2022-01-14 10:33AM EDT | 590.00 | 173.10 | 171.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00600000 | 2022-05-11 12:14PM EDT | 600.00 | 251.03 | 281.00 | 290.80 | 0.00 | - | 3 | 8 | 138.66% |
| SAM221216P00610000 | 2022-05-13 3:57PM EDT | 610.00 | 254.05 | 291.00 | 300.80 | 0.00 | - | 2 | 0 | 140.53% |
| SAM221216P00630000 | 2022-02-18 12:15PM EDT | 630.00 | 244.34 | 229.00 | 237.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAM221216P00640000 | 2022-06-01 3:27PM EDT | 640.00 | 291.00 | 320.70 | 330.00 | 0.00 | - | 1 | 0 | 145.25% |
| SAM221216P00650000 | 2021-11-10 7:51AM EDT | 650.00 | 158.10 | 184.70 | 192.00 | 0.00 | - | - | 5 | 0.00% |
| SAM221216P00660000 | 2022-07-22 9:33AM EDT | 660.00 | 334.10 | 273.10 | 283.00 | 0.00 | - | 2 | 1 | 60.84% |
| SAM221216P00670000 | 2022-02-23 11:48AM EDT | 670.00 | 294.00 | 280.60 | 290.20 | 0.00 | - | 1 | 1 | 52.32% |
| SAM221216P00680000 | 2021-12-29 4:21PM EDT | 680.00 | 209.12 | 259.10 | 266.90 | 0.00 | - | 1 | 3 | 0.00% |
| SAM221216P00700000 | 2022-02-24 12:54PM EDT | 700.00 | 338.00 | 312.50 | 321.80 | 0.00 | - | 1 | 5 | 61.77% |
| SAM221216P00730000 | 2022-01-14 2:45PM EDT | 730.00 | 307.43 | 296.50 | 306.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00740000 | 2022-01-10 11:22AM EDT | 740.00 | 255.00 | 293.50 | 302.50 | 0.00 | - | 1 | 1 | 0.00% |
| SAM221216P00750000 | 2022-01-27 2:50PM EDT | 750.00 | 337.20 | 366.00 | 374.50 | 0.00 | - | 10 | 4 | 60.57% |
| SAM221216P00760000 | 2022-01-27 2:50PM EDT | 760.00 | 346.80 | 375.00 | 384.50 | 0.00 | - | 10 | 4 | 58.81% |
| SAM221216P00780000 | 2022-01-21 3:50PM EDT | 780.00 | 340.80 | 397.00 | 406.20 | 0.00 | - | 1 | 4 | 69.10% |
| SAM221216P00800000 | 2022-02-02 4:31PM EDT | 800.00 | 386.42 | 419.50 | 429.00 | 0.00 | - | 1 | 0 | 79.46% |
© 2022 Yahoo. All rights reserved.
