Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,028.96+0.47 (+0.05%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618C005300002021-05-28 9:32AM EDT530.00521.500.000.000.00-100.00%
SAM210618C005400002021-06-04 1:57PM EDT540.00563.600.000.000.00-200.00%
SAM210618C005600002021-06-02 9:37AM EDT560.00491.800.000.000.00-100.00%
SAM210618C005800002021-05-21 9:50AM EDT580.00470.000.000.000.00-200.00%
SAM210618C005900002021-06-14 12:06AM EDT590.00447.500.000.000.00---0.00%
SAM210618C006000002021-05-13 1:35PM EDT600.00447.50432.80437.500.00-111288.99%
SAM210618C006200002021-04-23 9:35AM EDT620.00427.50422.10432.000.00-19357.59%
SAM210618C006400002021-06-07 1:22PM EDT640.00443.000.000.000.00-100.00%
SAM210618C006600002021-06-07 1:22PM EDT660.00423.000.000.000.00-300.00%
SAM210618C006800002021-06-02 9:37AM EDT680.00372.500.000.000.00-100.00%
SAM210618C007000002021-06-09 1:13PM EDT700.00345.700.000.000.00-100.00%
SAM210618C007200002021-06-07 9:35AM EDT720.00380.500.000.000.00-100.00%
SAM210618C007400002021-06-07 11:19AM EDT740.00330.200.000.000.00-100.00%
SAM210618C007600002021-05-24 1:06PM EDT760.00305.340.000.000.00-1000.00%
SAM210618C007800002021-05-25 1:50PM EDT780.00261.000.000.000.00-100.00%
SAM210618C008000002021-05-24 1:06PM EDT800.00265.680.000.000.00-1000.00%
SAM210618C008200002021-04-23 9:35AM EDT820.00469.00224.10233.500.00-11203.54%
SAM210618C008400002021-05-25 12:36PM EDT840.00259.500.000.000.00-100.00%
SAM210618C008500002021-05-21 9:50AM EDT850.00388.590.000.000.00-100.00%
SAM210618C008600002021-03-05 11:00AM EDT860.00224.20325.00335.000.00-61545.61%
SAM210618C008700002021-04-13 3:57PM EDT870.00394.70199.50207.500.00-232239.34%
SAM210618C008800002021-05-27 3:50PM EDT880.00180.500.000.000.00-800.00%
SAM210618C008900002021-03-03 1:07PM EDT890.00213.85298.50306.500.00-15513.55%
SAM210618C009000002021-04-23 10:27AM EDT900.00366.00148.60157.500.00-19157.26%
SAM210618C009100002021-05-21 12:09PM EDT910.00147.000.000.000.00-100.00%
SAM210618C009200002021-06-01 11:09AM EDT920.00120.800.000.000.00-100.00%
SAM210618C009300002021-06-01 9:32AM EDT930.00126.000.000.000.00-100.00%
SAM210618C009400002021-05-28 9:32AM EDT940.00116.400.000.000.00-100.00%
SAM210618C009500002021-06-10 12:00PM EDT950.0086.000.000.000.00-800.00%
SAM210618C009600002021-06-11 3:38PM EDT960.0073.500.000.000.00-400.00%
SAM210618C009700002021-05-28 10:38AM EDT970.0075.000.000.000.00-100.00%
SAM210618C009800002021-06-09 10:13AM EDT980.0056.500.000.000.00-200.00%
SAM210618C009900002021-06-09 1:22PM EDT990.0066.500.000.000.00-100.00%
SAM210618C010000002021-06-09 11:44AM EDT1,000.0071.000.000.000.00-200.00%
SAM210618C010100002021-06-09 3:05PM EDT1,010.0047.000.000.000.00-200.00%
SAM210618C010200002021-06-11 1:48PM EDT1,020.0025.000.000.000.00-200.00%
SAM210618C010300002021-06-11 3:53PM EDT1,030.0020.500.000.000.00-3700.20%
SAM210618C010400002021-06-11 3:52PM EDT1,040.0015.350.000.000.00-5401.56%
SAM210618C010500002021-06-11 3:55PM EDT1,050.0013.090.000.000.00-1603.13%
SAM210618C010600002021-06-11 2:59PM EDT1,060.008.380.000.000.00-3806.25%
SAM210618C010700002021-06-11 2:33PM EDT1,070.006.800.000.000.00-606.25%
SAM210618C010800002021-06-11 3:41PM EDT1,080.004.500.000.000.00-2006.25%
SAM210618C010900002021-06-11 10:14AM EDT1,090.003.630.000.000.00-2012.50%
SAM210618C011000002021-06-11 1:51PM EDT1,100.002.000.000.000.00-14012.50%
SAM210618C011100002021-06-11 12:33PM EDT1,110.001.850.000.000.00-5012.50%
SAM210618C011200002021-06-11 2:35PM EDT1,120.001.150.000.000.00-8012.50%
SAM210618C011300002021-06-09 1:12PM EDT1,130.004.100.000.000.00-2012.50%
SAM210618C011400002021-06-11 1:23PM EDT1,140.000.650.000.000.00-14012.50%
SAM210618C011600002021-06-11 3:38PM EDT1,160.001.100.000.000.00-20025.00%
SAM210618C011800002021-06-11 3:38PM EDT1,180.000.950.000.000.00-10025.00%
SAM210618C012000002021-06-10 2:58PM EDT1,200.000.800.000.000.00-3025.00%
SAM210618C012200002021-06-10 2:56PM EDT1,220.000.340.000.000.00-15025.00%
SAM210618C012400002021-06-08 1:03PM EDT1,240.001.520.000.000.00-1025.00%
SAM210618C012600002021-06-09 10:46AM EDT1,260.002.350.000.000.00-1025.00%
SAM210618C012800002021-06-10 2:51PM EDT1,280.000.050.000.000.00-1025.00%
SAM210618C013000002021-06-11 12:25PM EDT1,300.000.100.000.000.00-3050.00%
SAM210618C013200002021-06-10 2:43PM EDT1,320.000.380.000.000.00-1050.00%
SAM210618C013400002021-06-04 2:19PM EDT1,340.000.050.000.000.00-1050.00%
SAM210618C013600002021-05-25 9:31AM EDT1,360.002.000.000.000.00-1050.00%
SAM210618C013800002021-06-01 9:57AM EDT1,380.000.900.000.000.00-1050.00%
SAM210618C014000002021-06-04 3:57PM EDT1,400.000.700.000.000.00-4050.00%
SAM210618C014200002021-05-10 3:56PM EDT1,420.004.660.004.800.00-24146.34%
SAM210618C014400002021-04-27 3:44PM EDT1,440.0013.220.004.800.00-13151.42%
SAM210618C014600002021-04-26 1:58PM EDT1,460.0014.090.004.800.00-134156.40%
SAM210618C014800002021-06-08 10:40AM EDT1,480.001.800.000.000.00-5050.00%
SAM210618C015000002021-05-25 11:11AM EDT1,500.004.810.000.000.00-5050.00%
SAM210618C015200002021-04-28 12:54PM EDT1,520.008.610.004.800.00-14170.75%
SAM210618C015400002021-06-01 9:31AM EDT1,540.000.200.000.000.00-1050.00%
SAM210618C015600002021-04-23 9:46AM EDT1,560.0015.800.0010.000.00-11204.37%
SAM210618C015800002021-05-07 11:56AM EDT1,580.002.890.004.800.00-13184.30%
SAM210618C016000002021-06-04 11:25AM EDT1,600.000.250.000.000.00-1050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618P005600002021-05-07 12:18PM EDT560.001.100.004.800.00-1050268.90%
SAM210618P005800002021-05-04 11:38AM EDT580.000.750.004.800.00-804255.13%
SAM210618P006000002021-05-28 9:33AM EDT600.000.850.000.000.00-5050.00%
SAM210618P006200002021-05-04 11:52AM EDT620.002.740.004.800.00-205228.81%
SAM210618P006400002021-06-02 9:37AM EDT640.000.800.000.000.00-20050.00%
SAM210618P006600002021-04-28 10:11AM EDT660.000.900.004.800.00-27204.00%
SAM210618P006800002021-05-19 1:21PM EDT680.001.300.000.000.00-6050.00%
SAM210618P007000002021-06-01 10:48AM EDT700.001.000.000.000.00-2050.00%
SAM210618P007200002021-05-03 2:51PM EDT720.000.010.004.800.00-2035169.12%
SAM210618P007400002021-06-09 12:30PM EDT740.000.570.000.000.00-140050.00%
SAM210618P007600002021-06-03 3:34PM EDT760.001.000.000.000.00-8050.00%
SAM210618P007800002021-05-27 1:47PM EDT780.001.060.000.000.00-40050.00%
SAM210618P008000002021-06-03 1:44PM EDT800.001.450.000.000.00-16050.00%
SAM210618P008200002021-06-03 2:56PM EDT820.001.070.000.000.00-1050.00%
SAM210618P008400002021-06-08 11:35AM EDT840.002.480.000.000.00-1025.00%
SAM210618P008500002021-06-08 11:35AM EDT850.002.530.000.000.00-1025.00%
SAM210618P008600002021-06-08 9:30AM EDT860.001.050.000.000.00-1025.00%
SAM210618P008700002021-06-08 9:30AM EDT870.001.150.000.000.00-1025.00%
SAM210618P008800002021-06-09 2:07PM EDT880.001.940.000.000.00-1025.00%
SAM210618P008900002021-06-02 9:39AM EDT890.002.000.000.000.00-1025.00%
SAM210618P009000002021-06-10 10:01AM EDT900.001.750.000.000.00-1025.00%
SAM210618P009100002021-06-10 3:32PM EDT910.002.350.000.000.00-3025.00%
SAM210618P009200002021-06-09 2:06PM EDT920.003.320.000.000.00-25025.00%
SAM210618P009300002021-06-09 2:06PM EDT930.003.920.000.000.00-18012.50%
SAM210618P009400002021-06-09 1:32PM EDT940.003.050.000.000.00-11012.50%
SAM210618P009500002021-06-11 2:59PM EDT950.003.300.000.000.00-3012.50%
SAM210618P009600002021-06-10 3:01PM EDT960.006.300.000.000.00-13012.50%
SAM210618P009700002021-06-10 2:15PM EDT970.004.300.000.000.00-1012.50%
SAM210618P009800002021-06-10 3:46PM EDT980.006.600.000.000.00-206.25%
SAM210618P009900002021-06-11 2:47PM EDT990.007.500.000.000.00-606.25%
SAM210618P010000002021-06-11 2:50PM EDT1,000.0010.000.000.000.00-1006.25%
SAM210618P010100002021-06-11 3:59PM EDT1,010.0012.600.000.000.00-203.13%
SAM210618P010200002021-06-11 3:59PM EDT1,020.0016.100.000.000.00-501.56%
SAM210618P010300002021-06-11 3:03PM EDT1,030.0021.850.000.000.00-400.00%
SAM210618P010400002021-06-11 2:39PM EDT1,040.0025.400.000.000.00-800.00%
SAM210618P010500002021-06-11 2:17PM EDT1,050.0032.750.000.000.00-500.00%
SAM210618P010600002021-06-10 10:18AM EDT1,060.0032.750.000.000.00-500.00%
SAM210618P010700002021-06-11 2:17PM EDT1,070.0047.590.000.000.00-900.00%
SAM210618P010800002021-06-11 3:46PM EDT1,080.0053.400.000.000.00-5000.00%
SAM210618P010900002021-06-14 12:06AM EDT1,090.0055.100.000.000.00---0.00%
SAM210618P011000002021-06-11 12:12PM EDT1,100.0067.450.000.000.00-2600.00%
SAM210618P011200002021-06-11 1:50PM EDT1,120.0097.500.000.000.00-100.00%
SAM210618P011400002021-06-10 2:57PM EDT1,140.00103.800.000.000.00-1000.00%
SAM210618P011600002021-06-10 2:57PM EDT1,160.00123.400.000.000.00-1000.00%
SAM210618P011800002021-06-08 2:45PM EDT1,180.0083.700.000.000.00-1000.00%
SAM210618P011900002021-06-09 1:23PM EDT1,190.00149.500.000.000.00-100.00%
SAM210618P012000002021-06-11 3:39PM EDT1,200.00169.500.000.000.00-1000.00%
SAM210618P012100002021-06-09 2:43PM EDT1,210.00171.500.000.000.00-100.00%
SAM210618P012200002021-06-09 10:16AM EDT1,220.00152.640.000.000.00-200.00%
SAM210618P012400002021-06-09 3:20PM EDT1,240.00199.500.000.000.00-300.00%
SAM210618P012600002021-06-09 2:48PM EDT1,260.00219.000.000.000.00-100.00%
SAM210618P012800002021-06-09 10:16AM EDT1,280.00243.400.000.000.00-100.00%
SAM210618P012900002021-06-14 12:06AM EDT1,290.00259.000.000.000.00--00.00%
SAM210618P013000002021-06-09 9:43AM EDT1,300.00212.500.000.000.00-100.00%
SAM210618P013200002021-06-08 10:20AM EDT1,320.00228.500.000.000.00-200.00%
SAM210618P013400002021-06-07 9:31AM EDT1,340.00240.000.000.000.00-100.00%
SAM210618P013600002021-05-27 1:20PM EDT1,360.00274.500.000.000.00-100.00%
SAM210618P013800002021-06-09 9:36AM EDT1,380.00292.000.000.000.00-1000.00%
SAM210618P014000002021-06-09 9:36AM EDT1,400.00312.000.000.000.00-1000.00%
SAM210618P014200002021-06-04 12:32PM EDT1,420.00311.000.000.000.00-100.00%
SAM210618P014400002021-06-11 10:06AM EDT1,440.00405.000.000.000.00-100.00%
SAM210618P014600002021-06-08 10:20AM EDT1,460.00368.500.000.000.00-200.00%
SAM210618P014800002021-05-25 9:48AM EDT1,480.00411.000.000.000.00-100.00%
SAM210618P015000002021-05-27 1:16PM EDT1,500.00403.500.000.000.00-100.00%
SAM210618P015200002021-05-27 1:16PM EDT1,520.00423.500.000.000.00-100.00%
SAM210618P015400002021-06-01 9:36AM EDT1,540.00501.800.000.000.00--00.00%
SAM210618P015600002021-06-11 9:32AM EDT1,560.00529.000.000.000.00-100.00%
SAM210618P015800002021-05-04 10:35AM EDT1,580.00429.50513.10522.400.00-160.00%
SAM210618P016000002021-06-09 1:23PM EDT1,600.00559.100.000.000.00-100.00%
SAM210618P016100002021-05-27 1:20PM EDT1,610.00523.500.000.000.00--00.00%