Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
354.43+3.97 (+1.13%)
At close: 04:00PM EST
354.43 0.00 (0.00%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315C001700002023-07-28 8:45AM EST170.00204.00188.00197.000.00-11260.61%
SAM240315C001900002024-01-04 11:14AM EST190.00142.77164.10173.000.00-10189.75%
SAM240315C002000002023-08-08 1:44PM EST200.00175.00170.50180.000.00--6298.27%
SAM240315C002400002024-01-18 10:21AM EST240.00120.41109.00118.000.00-111124.73%
SAM240315C002900002023-10-05 10:09AM EST290.0094.2861.2067.000.00-1068.36%
SAM240315C003000002024-02-14 2:53PM EST300.0058.3352.4062.000.00-1960.89%
SAM240315C003100002023-12-29 3:59PM EST310.0046.8053.2061.800.00-1197.80%
SAM240315C003200002023-11-22 11:54AM EST320.0038.9042.9044.400.00-8471.08%
SAM240315C003300002024-02-14 10:40AM EST330.0032.9230.6033.800.00-12654.22%
SAM240315C003400002024-02-22 1:33PM EST340.0022.8024.3025.700.00-1851.87%
SAM240315C003500002024-02-20 2:03PM EST350.0017.2018.4019.800.00-14251.08%
SAM240315C003600002024-02-23 1:03PM EST360.0014.4013.2015.30+1.40+10.77%13750.66%
SAM240315C003700002024-02-23 1:24PM EST370.0010.709.3011.00+1.09+11.34%34652.39%
SAM240315C003800002024-02-22 3:38PM EST380.006.836.608.600.00-46251.06%
SAM240315C003900002024-02-23 12:59PM EST390.005.104.305.50+0.70+15.91%114951.71%
SAM240315C004000002024-02-23 2:42PM EST400.003.802.354.10+0.42+12.43%48953.11%
SAM240315C004100002024-02-23 3:40PM EST410.003.001.952.90+1.20+66.67%25450.87%
SAM240315C004200002024-02-22 3:37PM EST420.001.751.152.350.00-25652.06%
SAM240315C004300002024-02-22 12:13PM EST430.000.870.501.700.00-15051.66%
SAM240315C004400002024-02-20 10:51AM EST440.000.900.001.500.00-16052.30%
SAM240315C004500002024-02-12 10:55AM EST450.001.200.004.800.00-12272.19%
SAM240315C004600002024-01-22 1:51PM EST460.000.730.004.600.00-1376.23%
SAM240315C004700002023-11-02 2:29PM EST470.001.451.352.350.00-21377.03%
SAM240315C004800002023-11-30 10:31AM EST480.000.550.004.700.00-1885.68%
SAM240315C004900002023-10-31 2:53PM EST490.001.050.004.600.00-11089.56%
SAM240315C005000002024-02-13 2:48PM EST500.000.250.003.800.00-5990.03%
SAM240315C005200002023-10-30 1:12PM EST520.000.600.002.500.00-1290.33%
SAM240315C005400002024-01-03 2:01PM EST540.001.800.004.300.00-17107.64%
SAM240315C005600002024-01-29 1:15PM EST560.000.050.004.300.00-113114.67%
SAM240315C005800002024-01-29 1:15PM EST580.000.050.000.400.00-62185.25%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315P001600002023-10-27 12:01PM EST160.001.500.002.000.00-10176.46%
SAM240315P001650002023-09-14 8:32AM EST165.000.250.004.800.00--1200.29%
SAM240315P001700002023-11-09 1:28PM EST170.000.350.004.800.00-13193.41%
SAM240315P001750002023-11-10 2:20PM EST175.000.300.003.800.00-11178.08%
SAM240315P001800002023-11-16 11:07AM EST180.000.300.004.400.00-13176.98%
SAM240315P001850002023-11-24 10:45AM EST185.000.250.004.800.00-14173.88%
SAM240315P001900002023-11-29 12:04PM EST190.000.250.004.800.00-121167.70%
SAM240315P001950002023-11-16 11:57AM EST195.000.500.004.500.00-14159.50%
SAM240315P002000002024-01-23 11:13AM EST200.000.050.004.200.00-1131151.49%
SAM240315P002100002024-01-23 11:12AM EST210.000.050.004.300.00-25141.11%
SAM240315P002200002024-01-23 11:12AM EST220.000.050.004.300.00-212130.47%
SAM240315P002300002024-02-23 1:21PM EST230.000.050.054.40-0.15-75.00%235121.14%
SAM240315P002400002024-01-02 3:46PM EST240.001.630.004.700.00-13112.62%
SAM240315P002500002023-11-30 10:21AM EST250.001.450.155.400.00-17107.18%
SAM240315P002600002024-01-22 1:51PM EST260.001.030.004.700.00-14993.55%
SAM240315P002700002023-11-30 12:21PM EST270.002.600.456.000.00-513991.70%
SAM240315P002800002024-02-23 9:30AM EST280.001.200.503.50+0.90+300.00%87372.47%
SAM240315P002900002024-02-22 10:32AM EST290.001.200.701.150.00-15953.47%
SAM240315P003000002024-02-23 2:41PM EST300.001.401.302.20-0.60-30.00%54153.61%
SAM240315P003100002024-02-23 3:33PM EST310.002.301.803.40-1.70-42.50%444151.03%
SAM240315P003200002024-02-23 1:04PM EST320.004.083.604.30-1.42-25.82%14450.68%
SAM240315P003300002024-02-23 10:31AM EST330.006.525.607.60-0.40-5.78%15053.61%
SAM240315P003400002024-02-23 1:04PM EST340.009.108.4010.80-1.10-10.78%44652.63%
SAM240315P003500002024-02-23 1:04PM EST350.0013.2312.4014.40-5.57-29.63%147250.26%
SAM240315P003600002024-02-22 12:54PM EST360.0020.0017.8019.400.00-12249.39%
SAM240315P003700002024-02-09 11:19AM EST370.0027.0223.7025.400.00-11048.69%
SAM240315P003800002024-02-08 3:04PM EST380.0033.8030.4033.500.00-11252.20%
SAM240315P003900002023-10-26 11:53AM EST390.0045.2049.3055.700.00--091.10%
SAM240315P004000002024-02-12 10:38AM EST400.0049.1543.9052.100.00-1363.40%
SAM240315P004600002023-08-14 12:27PM EST460.00100.5085.0088.700.00--10.00%