Australia markets open in 6 hours 43 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
288.27+0.14 (+0.05%)
At close: 04:00PM EDT
288.27 0.00 (0.00%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719C002300002024-06-04 10:11AM EDT230.0071.6062.6072.000.00-13223.78%
SAM240719C002400002024-05-07 3:59PM EDT240.0037.6652.4062.000.00-40195.85%
SAM240719C002500002024-06-03 2:35PM EDT250.0054.4342.8052.000.00-14171.09%
SAM240719C002600002024-06-03 9:35AM EDT260.0038.0037.7046.100.00-119180.93%
SAM240719C002700002024-07-03 11:34AM EDT270.0031.6015.5023.600.00-22586.78%
SAM240719C002800002024-07-11 2:05PM EDT280.0010.007.1014.500.00-12567.57%
SAM240719C002900002024-07-12 3:50PM EDT290.005.054.006.50+0.15+3.06%104249.59%
SAM240719C003000002024-07-11 12:35PM EDT300.001.801.452.800.00-2032747.83%
SAM240719C003100002024-07-10 12:39PM EDT310.001.500.402.000.00-219758.70%
SAM240719C003200002024-07-11 11:12AM EDT320.001.500.053.000.00-210368.43%
SAM240719C003300002024-07-09 2:33PM EDT330.000.200.200.50-0.15-42.86%215259.18%
SAM240719C003400002024-07-10 10:42AM EDT340.001.980.004.300.00-1085103.83%
SAM240719C003500002024-07-02 3:34PM EDT350.002.200.002.900.00-2222105.37%
SAM240719C003600002024-06-24 9:30AM EDT360.000.700.004.300.00-29128.17%
SAM240719C003700002024-06-25 1:33PM EDT370.000.550.004.300.00-8154139.40%
SAM240719C003800002024-07-11 3:53PM EDT380.000.050.004.300.00-1178150.07%
SAM240719C003900002024-05-13 9:30AM EDT390.000.840.000.000.00-39750.00%
SAM240719C004000002024-05-10 12:34PM EDT400.000.450.002.500.00-211151.66%
SAM240719C004100002024-05-31 3:04PM EDT410.004.500.004.400.00-24180.40%
SAM240719C005100002024-03-04 3:03PM EDT510.000.800.004.600.00-22261.13%
SAM240719C005200002024-06-14 3:47PM EDT520.000.260.001.500.00--1221.48%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719P001850002024-05-23 3:33PM EDT185.000.100.001.700.00--1193.99%
SAM240719P001900002024-03-06 4:28PM EDT190.001.000.004.800.00-11229.15%
SAM240719P002100002024-04-16 3:40PM EDT210.001.810.004.500.00--3181.01%
SAM240719P002200002024-06-03 2:35PM EDT220.002.330.000.850.00-10112.31%
SAM240719P002300002024-06-17 11:24AM EDT230.000.100.000.450.00-110286.82%
SAM240719P002400002024-06-27 3:58PM EDT240.000.250.001.000.00-16083.50%
SAM240719P002500002024-07-11 12:36PM EDT250.000.100.000.250.00-62153.32%
SAM240719P002600002024-07-11 2:08PM EDT260.000.450.002.300.00-28164.50%
SAM240719P002700002024-07-11 11:35AM EDT270.000.050.004.800.00-39760.46%
SAM240719P002800002024-07-11 3:08PM EDT280.002.900.254.500.00-617654.80%
SAM240719P002900002024-07-12 3:50PM EDT290.005.702.158.30-1.64-22.34%1115550.06%
SAM240719P003000002024-07-12 3:50PM EDT300.0012.909.4015.90-3.58-21.72%214558.67%
SAM240719P003100002024-07-11 10:24AM EDT310.0020.7718.0026.900.00-1987.06%
SAM240719P003200002024-06-06 12:49PM EDT320.0029.4722.0029.500.00-320.00%
SAM240719P003300002024-06-24 9:37AM EDT330.0035.5737.3046.200.00-10115.49%
SAM240719P003400002024-05-02 3:12PM EDT340.0061.3032.0040.900.00-900.00%
SAM240719P003500002024-04-25 12:50PM EDT350.0064.3584.3094.000.00-150325.76%
SAM240719P003700002024-06-06 11:26AM EDT370.0072.0070.0079.700.00--00.00%
SAM240719P003800002024-06-03 10:19AM EDT380.0080.0075.1083.500.00-100.00%
SAM240719P004000002024-05-14 9:51AM EDT400.00100.80108.60117.000.00--0147.22%
SAM240719P004300002024-05-31 2:50PM EDT430.00111.20121.20129.700.00-200.00%
SAM240719P004400002024-05-31 2:50PM EDT440.00121.00131.20139.500.00-200.00%