Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
297.24+2.20 (+0.75%)
At close: 04:00PM EDT
297.24 0.00 (0.00%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719C002300002024-06-04 10:11AM EDT230.0071.6063.3072.600.00-1354.30%
SAM240719C002400002024-05-07 3:59PM EDT240.0037.6652.4062.000.00-4077.32%
SAM240719C002500002024-06-03 2:35PM EDT250.0054.4344.0051.800.00-1465.90%
SAM240719C002600002024-06-03 9:35AM EDT260.0038.0034.6042.500.00-11958.95%
SAM240719C002700002024-06-06 12:32PM EDT270.0033.7426.0032.700.00-12549.20%
SAM240719C002800002024-06-21 12:18PM EDT280.0022.4018.0024.90+6.18+38.10%52446.13%
SAM240719C002900002024-06-20 3:43PM EDT290.0014.9312.0019.300.00-94947.53%
SAM240719C003000002024-06-21 3:32PM EDT300.008.007.5012.30-2.25-21.95%917441.35%
SAM240719C003100002024-06-21 3:58PM EDT310.007.006.207.30+1.66+31.09%2514137.79%
SAM240719C003200002024-06-18 1:23PM EDT320.004.323.505.100.00-48139.76%
SAM240719C003300002024-06-21 12:37PM EDT330.002.601.055.30+0.21+8.79%414648.71%
SAM240719C003400002024-06-06 3:25PM EDT340.004.100.003.200.00-67646.83%
SAM240719C003500002024-06-21 12:57PM EDT350.001.200.001.85-0.60-33.33%335345.42%
SAM240719C003600002024-06-21 11:07AM EDT360.000.700.003.40-1.30-65.00%2560.27%
SAM240719C003700002024-06-18 9:43AM EDT370.000.850.755.000.00-115262.90%
SAM240719C003800002024-06-10 11:39AM EDT380.000.850.004.700.00-117764.71%
SAM240719C003900002024-05-13 9:30AM EDT390.000.840.000.000.00-39725.00%
SAM240719C004000002024-05-10 12:34PM EDT400.000.450.002.500.00-101164.70%
SAM240719C004100002024-05-31 3:04PM EDT410.004.500.004.500.00-2477.93%
SAM240719C005100002024-03-04 3:03PM EDT510.000.800.004.600.00-22115.26%
SAM240719C005200002024-06-14 3:47PM EDT520.000.26-0.250.00--184.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719P001850002024-05-23 3:33PM EDT185.000.100.001.700.00--194.58%
SAM240719P001900002024-03-06 4:28PM EDT190.001.000.004.800.00-11111.58%
SAM240719P002100002024-04-16 3:40PM EDT210.001.810.004.500.00--389.50%
SAM240719P002200002024-06-03 2:35PM EDT220.002.330.001.250.00-1260.64%
SAM240719P002300002024-06-17 11:24AM EDT230.000.100.002.000.00-110258.23%
SAM240719P002400002024-06-20 12:41PM EDT240.000.690.304.600.00-106462.84%
SAM240719P002500002024-06-21 12:26PM EDT250.000.050.054.90-1.95-97.50%32853.89%
SAM240719P002600002024-06-07 12:39PM EDT260.003.570.553.100.00-28148.35%
SAM240719P002700002024-06-21 12:11PM EDT270.001.530.004.80-2.10-57.85%19346.46%
SAM240719P002800002024-06-21 3:09PM EDT280.004.693.705.50-2.61-35.75%1314838.40%
SAM240719P002900002024-06-21 2:54PM EDT290.006.004.6010.90+0.21+3.63%210243.88%
SAM240719P003000002024-06-18 12:34PM EDT300.0012.239.1015.20-2.40-16.40%19341.78%
SAM240719P003100002024-06-20 1:15PM EDT310.0019.3516.0023.100.00-11247.48%
SAM240719P003200002024-06-06 12:49PM EDT320.0029.4723.7030.800.00-3250.09%
SAM240719P003300002024-05-31 3:36PM EDT330.0031.4232.6039.700.00-1154.92%
SAM240719P003400002024-05-02 3:12PM EDT340.0061.3032.0040.900.00-900.00%
SAM240719P003500002024-04-25 12:50PM EDT350.0064.3584.3094.000.00-150167.01%
SAM240719P003700002024-06-06 11:26AM EDT370.0072.0069.6077.700.00--073.97%
SAM240719P003800002024-06-03 10:19AM EDT380.0080.0079.0087.600.00-1079.19%
SAM240719P004000002024-05-14 9:51AM EDT400.00100.80108.60117.000.00--0113.89%
SAM240719P004300002024-05-31 2:50PM EDT430.00111.20128.60137.700.00-2063.18%
SAM240719P004400002024-05-31 2:50PM EDT440.00121.00138.30147.700.00-2062.21%