Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.70+1.62 (+0.50%)
At close: 04:00PM EDT
329.85 +1.15 (+0.35%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421C002200002023-02-17 2:53PM EDT220.00107.9287.0096.400.00-110.00%
SAM230421C002500002023-03-01 3:03PM EDT250.0070.0075.0082.900.00-10654.59%
SAM230421C002800002023-03-31 11:49AM EDT280.0047.0045.6051.90+9.72+26.07%1161.83%
SAM230421C003000002023-03-23 10:06AM EDT300.0031.0027.1032.500.00-43645.24%
SAM230421C003100002023-03-31 3:38PM EDT310.0022.9119.4024.00-0.29-1.25%23340.88%
SAM230421C003200002023-03-31 1:57PM EDT320.0014.6015.1016.10-0.30-2.01%17136.15%
SAM230421C003300002023-03-31 12:37PM EDT330.0010.309.2010.00+0.70+7.29%28933.76%
SAM230421C003400002023-03-31 3:38PM EDT340.005.054.805.50-0.63-11.09%77031.79%
SAM230421C003500002023-03-31 2:51PM EDT350.002.252.002.80-0.40-15.09%2726830.99%
SAM230421C003600002023-03-31 3:38PM EDT360.001.320.951.75+0.07+5.60%35333.33%
SAM230421C003700002023-03-31 11:11AM EDT370.000.750.150.95+0.15+25.00%44234.17%
SAM230421C003800002023-03-30 9:30AM EDT380.000.450.150.550.00-14235.55%
SAM230421C003900002023-03-10 11:28AM EDT390.001.500.004.800.00-1656.56%
SAM230421C004000002023-03-24 11:18AM EDT400.000.200.000.300.00-23240.87%
SAM230421C004100002023-03-24 10:31AM EDT410.000.050.001.050.00-1556.25%
SAM230421C004200002023-03-27 12:00PM EDT420.001.060.001.000.00-1353.27%
SAM230421C004500002023-02-16 10:31AM EDT450.001.700.004.800.00--187.71%
SAM230421C004800002023-03-29 12:16PM EDT480.000.100.000.100.00-2357.42%
SAM230421C004900002023-02-22 11:39AM EDT490.000.350.000.700.00-1175.54%
SAM230421C005000002023-03-22 10:03AM EDT500.000.250.000.250.00-11069.34%
SAM230421C005100002023-02-16 1:45PM EDT510.000.850.000.050.00--1461.72%
SAM230421C005200002023-02-17 10:59AM EDT520.000.500.004.800.00-22116.33%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421P001700002023-02-17 4:56PM EDT170.000.100.004.800.00-11174.54%
SAM230421P001900002023-02-21 12:52PM EDT190.000.150.004.800.00-11149.07%
SAM230421P002000002023-03-24 10:31AM EDT200.000.050.004.800.00-12137.26%
SAM230421P002100002023-03-24 1:10PM EDT210.000.050.004.800.00-66125.98%
SAM230421P002200002023-03-28 1:23PM EDT220.000.050.000.650.00-21779.49%
SAM230421P002400002023-03-17 12:08PM EDT240.001.250.054.800.00-101294.85%
SAM230421P002500002023-03-22 11:00AM EDT250.000.850.000.950.00-1560.50%
SAM230421P002600002023-03-17 3:57PM EDT260.003.060.104.700.00-6975.24%
SAM230421P002700002023-03-27 12:00PM EDT270.001.630.154.700.00-21766.06%
SAM230421P002800002023-03-29 3:50PM EDT280.000.800.004.300.00-24654.85%
SAM230421P002900002023-03-31 2:31PM EDT290.001.170.751.30-0.51-30.36%134939.75%
SAM230421P003000002023-03-31 2:31PM EDT300.001.861.502.25-0.34-15.45%1511937.32%
SAM230421P003100002023-03-31 2:28PM EDT310.003.603.103.70-1.29-26.38%515434.41%
SAM230421P003200002023-03-31 2:28PM EDT320.006.205.506.40-0.40-6.06%211232.76%
SAM230421P003300002023-03-30 3:10PM EDT330.0010.609.5010.400.00-29230.90%
SAM230421P003400002023-03-31 11:35AM EDT340.0013.8015.1016.00-3.90-22.03%16329.00%
SAM230421P003500002023-03-27 1:56PM EDT350.0026.2019.5024.400.00-21532.31%
SAM230421P003600002023-03-28 10:59AM EDT360.0034.9729.7034.300.00-12439.86%
SAM230421P003700002023-03-17 3:50PM EDT370.0062.0036.5044.900.00-2050.16%
SAM230421P003900002023-03-10 10:46AM EDT390.0072.0056.5064.900.00--063.67%
SAM230421P004000002023-03-01 11:15AM EDT400.0081.4966.5075.000.00-1070.42%
SAM230421P004100002023-03-01 11:15AM EDT410.0091.3476.5085.100.00-1176.90%
SAM230421P004300002023-02-27 10:53AM EDT430.0096.6099.00107.900.00--076.22%