Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

The Boston Beer Company, Inc. (SAM)

Compare
239.18
+0.19
+(0.08%)
As of 2:09:15 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAM250321C00140000 12/16/2024 12:08 AM 140 147.04 0.00 0.00 0.00 0.00% 2 0 0.00%
SAM250321C00145000 12/16/2024 12:08 AM 145 141.15 0.00 0.00 0.00 0.00% 2 0 0.00%
SAM250321C00150000 12/16/2024 12:08 AM 150 125.42 155.10 164.80 0.00 0.00% 2 2 736.95%
SAM250321C00160000 12/16/2024 12:08 AM 160 134.50 118.40 126.80 0.00 0.00% - 1 471.18%
SAM250321C00170000 12/16/2024 12:08 AM 170 111.40 136.00 145.00 0.00 0.00% - 1 631.46%
SAM250321C00175000 12/16/2024 12:08 AM 175 107.90 98.70 107.80 0.00 0.00% 1 1 385.56%
SAM250321C00180000 12/16/2024 12:08 AM 180 109.20 0.00 0.00 0.00 0.00% 1 1 0.00%
SAM250321C00185000 12/16/2024 12:08 AM 185 104.60 0.00 0.00 0.00 0.00% 1 3 0.00%
SAM250321C00190000 12/16/2024 12:08 AM 190 100.00 0.00 0.00 0.00 0.00% 1 1 0.00%
SAM250321C00195000 12/16/2024 12:08 AM 195 95.50 0.00 0.00 0.00 0.00% 1 3 0.00%
SAM250321C00200000 3/3/2025 2:51 PM 200 36.00 34.10 39.00 -15.38 -29.93% 1 16 0.00%
SAM250321C00210000 2/26/2025 3:42 PM 210 30.24 24.90 30.50 0.00 0.00% 7 36 49.78%
SAM250321C00220000 3/3/2025 1:51 PM 220 17.45 17.90 21.60 -15.85 -47.60% 1 61 45.13%
SAM250321C00230000 3/3/2025 2:02 PM 230 23.80 11.10 12.60 0.00 0.00% 6 43 35.08%
SAM250321C00240000 2/28/2025 2:03 PM 240 8.50 5.20 6.60 0.00 0.00% 11 54 33.95%
SAM250321C00250000 3/5/2025 1:23 PM 250 2.50 2.30 3.20 -0.66 -20.89% 10 176 35.07%
SAM250321C00260000 3/4/2025 2:59 PM 260 1.36 0.90 1.85 0.00 0.00% 9 71 39.56%
SAM250321C00270000 3/4/2025 1:42 PM 270 0.67 0.25 2.10 0.00 0.00% 8 63 52.54%
SAM250321C00280000 3/3/2025 12:24 PM 280 0.86 0.05 0.80 0.00 0.00% 22 77 48.73%
SAM250321C00290000 3/3/2025 10:48 AM 290 0.57 0.05 1.00 0.00 0.00% 1 52 52.15%
SAM250321C00300000 3/5/2025 11:56 AM 300 0.15 0.10 0.95 -1.80 -92.31% 6 150 59.28%
SAM250321C00310000 2/25/2025 3:54 PM 310 0.51 0.00 2.75 0.00 0.00% 50 73 80.10%
SAM250321C00320000 2/25/2025 3:55 PM 320 0.28 0.00 2.65 0.00 0.00% 4 46 86.62%
SAM250321C00330000 3/4/2025 9:55 AM 330 0.78 0.00 2.65 0.00 0.00% 1 256 93.46%
SAM250321C00340000 3/3/2025 10:37 AM 340 0.31 0.00 2.65 0.00 0.00% 6 63 99.95%
SAM250321C00350000 2/27/2025 9:30 AM 350 0.05 0.00 2.65 0.00 0.00% 1 34 106.18%
SAM250321C00360000 2/27/2025 10:51 AM 360 0.05 0.00 4.30 0.00 0.00% 2 21 124.07%
SAM250321C00370000 2/27/2025 9:30 AM 370 0.05 0.00 0.80 0.00 0.00% 1 101 96.34%
SAM250321C00380000 2/25/2025 11:55 AM 380 0.05 0.00 4.30 0.00 0.00% 2 6 135.96%
SAM250321C00390000 12/30/2024 2:06 PM 390 1.10 0.15 1.70 0.00 0.00% 2 2 120.65%
SAM250321C00400000 1/17/2025 11:30 AM 400 0.48 0.00 2.80 0.00 0.00% 1 2 135.13%
SAM250321C00420000 1/17/2025 11:31 AM 420 0.35 0.00 2.80 0.00 0.00% 7 8 144.90%
SAM250321C00430000 12/12/2024 1:51 PM 430 1.95 0.05 5.00 0.00 0.00% - 2 167.53%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAM250321P00135000 12/3/2024 1:03 PM 135 0.30 0.00 1.50 0.00 0.00% - 1 145.31%
SAM250321P00140000 2/25/2025 3:59 PM 140 0.15 0.00 0.05 0.00 0.00% 21 27 88.28%
SAM250321P00150000 2/3/2025 9:30 AM 150 0.90 0.00 4.30 0.00 0.00% - 2 152.05%
SAM250321P00155000 2/25/2025 3:32 PM 155 0.20 0.00 0.80 0.00 0.00% 1 6 102.54%
SAM250321P00160000 2/25/2025 3:45 PM 160 0.25 0.00 0.80 0.00 0.00% 14 17 95.95%
SAM250321P00165000 2/25/2025 3:55 PM 165 0.44 0.00 4.40 0.00 0.00% 14 21 127.15%
SAM250321P00170000 2/4/2025 10:24 AM 170 0.64 0.05 2.70 0.00 0.00% 1 11 106.10%
SAM250321P00175000 2/25/2025 10:01 AM 175 0.69 0.05 2.80 0.00 0.00% 1 28 99.58%
SAM250321P00180000 2/26/2025 11:05 AM 180 0.33 0.00 2.90 0.00 0.00% 23 105 92.72%
SAM250321P00185000 3/3/2025 2:26 PM 185 0.20 0.20 0.80 0.00 0.00% 1 16 68.07%
SAM250321P00190000 3/3/2025 11:03 AM 190 0.70 0.15 3.20 0.00 0.00% 10 27 81.54%
SAM250321P00195000 3/4/2025 2:13 PM 195 0.63 0.25 3.10 0.00 0.00% 21 65 74.44%
SAM250321P00200000 3/5/2025 1:05 PM 200 0.65 0.25 1.30 -0.16 -19.75% 2 1,180 55.44%
SAM250321P00210000 3/4/2025 2:24 PM 210 0.95 0.75 1.95 0.00 0.00% 1 105 50.12%
SAM250321P00220000 3/4/2025 3:35 PM 220 1.85 1.80 2.80 0.00 0.00% 33 622 47.86%
SAM250321P00230000 3/5/2025 1:08 PM 230 4.40 3.80 4.70 1.17 36.22% 9 67 42.18%
SAM250321P00240000 3/4/2025 3:50 PM 240 6.80 7.50 8.90 0.00 0.00% 1 60 41.14%
SAM250321P00250000 3/3/2025 1:34 PM 250 6.30 13.90 19.40 0.00 0.00% 10 45 63.20%
SAM250321P00260000 3/3/2025 9:50 AM 260 15.00 22.80 27.70 0.00 0.00% 1 18 56.36%
SAM250321P00270000 3/3/2025 1:33 PM 270 20.13 30.80 37.20 0.00 0.00% 3 35 60.66%
SAM250321P00280000 1/7/2025 9:41 AM 280 13.00 0.00 0.00 0.00 0.00% 7 14 0.00%
SAM250321P00290000 1/31/2025 9:49 AM 290 39.70 53.00 59.10 0.00 0.00% 3 0 96.42%
SAM250321P00300000 3/4/2025 12:16 PM 300 59.00 61.30 66.80 0.00 0.00% 1 1 90.99%
SAM250321P00310000 12/13/2024 12:51 PM 310 19.40 54.60 59.00 0.00 0.00% 6 2 0.00%
SAM250321P00320000 1/13/2025 10:30 AM 320 64.21 83.20 93.00 0.00 0.00% 1 0 139.14%
SAM250321P00330000 11/22/2024 9:58 AM 330 32.91 73.30 81.70 0.00 0.00% 3 0 0.00%
SAM250321P00340000 12/11/2024 2:50 PM 340 33.00 83.30 91.60 0.00 0.00% - 0 0.00%

Related Tickers

TAP Molson Coors Beverage Company
59.81
+0.39%
 
BUD Anheuser-Busch InBev SA/NV
62.30
+2.00%
 
STZ Constellation Brands, Inc.
174.86
+1.33%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.77
+2.93%
 
ABEV Ambev S.A.
2.1750
+4.07%
 
CCU Compañía Cervecerías Unidas S.A.
14.58
+3.45%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
HEIA.AS Heineken N.V.
80.04
-1.89%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.70
-1.37%
 
CABGY Carlsberg A/S
26.14
+0.27%