Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.87-1.44 (-0.50%)
At close: 04:00PM EDT
285.61 +0.74 (+0.26%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220C001400002024-06-04 10:11AM EDT140.00164.40145.00154.600.00-1176.28%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-2667.45%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.20107.00115.800.00-2258.37%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.00102.30111.300.00-10556.80%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--0101.39%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.2093.00102.000.00-1153.32%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-150104.83%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3090.23%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202286.31%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.6562.1070.500.00-4350.14%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.0055.1062.400.00-3147.52%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.7047.1054.800.00-61345.33%
SAM241220C002600002024-06-14 1:30PM EDT260.0043.5039.6047.60+1.40+3.33%8143.31%
SAM241220C002700002024-06-14 1:30PM EDT270.0036.8033.0041.00-11.90-24.44%241341.63%
SAM241220C002800002024-06-14 1:30PM EDT280.0030.7027.5035.20-2.20-6.69%91040.48%
SAM241220C002900002024-06-11 9:50AM EDT290.0025.0021.7029.900.00-41639.39%
SAM241220C003000002024-06-14 12:53PM EDT300.0020.1019.1024.90-3.40-14.47%42538.11%
SAM241220C003100002024-06-11 11:06AM EDT310.0013.1012.6020.70-3.90-22.94%11837.24%
SAM241220C003200002024-06-10 10:34AM EDT320.0014.908.4016.800.00-74036.16%
SAM241220C003300002024-06-14 1:30PM EDT330.009.805.1013.70-2.93-23.02%218335.52%
SAM241220C003400002024-05-31 3:02PM EDT340.0021.952.4011.400.00-12435.42%
SAM241220C003500002024-06-12 12:55PM EDT350.005.003.809.300.00-135035.11%
SAM241220C003600002024-06-12 9:30AM EDT360.003.500.308.200.00-12935.94%
SAM241220C003700002024-06-13 1:18PM EDT370.001.980.057.600.00-67337.33%
SAM241220C003800002024-06-13 9:41AM EDT380.000.900.057.100.00-103238.70%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.056.800.00-153040.28%
SAM241220C004000002024-06-12 10:25AM EDT400.003.051.105.000.00-33538.61%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.004.800.00-101340.02%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.003.500.00-211538.55%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.000.000.00-43112.50%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.004.800.00-21245.19%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.002.000.00-515938.38%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.004.800.00-25548.34%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71449.84%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6451.29%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9450.64%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.004.800.00-11054.07%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.004.800.00-103055.40%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2057.24%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.200.600.00-11840.87%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220P001450002024-05-28 12:14PM EDT145.000.800.001.500.00-1355.54%
SAM241220P001500002024-05-28 12:14PM EDT150.000.950.000.500.00-1243.82%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.004.300.00-1452.27%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1350.42%
SAM241220P001700002024-05-07 9:30AM EDT170.001.650.000.000.00-13212.50%
SAM241220P001750002024-05-08 9:30AM EDT175.001.750.000.000.00-11812.50%
SAM241220P001800002024-05-08 9:30AM EDT180.001.950.000.000.00-11112.50%
SAM241220P001850002024-05-08 9:30AM EDT185.002.350.000.000.00-11412.50%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.004.000.00-18145.75%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-04 3:25PM EDT200.002.650.105.800.00-13846.22%
SAM241220P002100002024-05-31 3:35PM EDT210.006.200.056.200.00-12842.46%
SAM241220P002200002024-06-13 3:35PM EDT220.003.150.157.100.00-132539.75%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.308.600.00-71237.95%
SAM241220P002400002024-06-03 2:38PM EDT240.005.102.209.800.00-3935.21%
SAM241220P002500002024-06-05 11:45AM EDT250.006.104.2012.000.00-13633.70%
SAM241220P002600002024-02-28 10:34AM EDT260.0013.5011.3016.800.00--135.24%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.3010.3018.300.00-223131.52%
SAM241220P002800002024-06-07 2:19PM EDT280.0017.4814.3022.800.00-12131.11%
SAM241220P002900002024-06-03 12:08PM EDT290.0017.6619.2027.300.00-32029.94%
SAM241220P003000002024-06-05 12:05PM EDT300.0020.5024.3032.400.00-43328.76%
SAM241220P003100002024-06-04 9:30AM EDT310.0027.0030.0038.200.00-12227.63%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.0036.3044.600.00-53426.43%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.3744.0051.900.00-22425.59%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1123.85%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.8061.0069.700.00-1727.09%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3059.55%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.8280.4089.400.00-7031.01%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6063.84%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-550.00%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-250.00%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--10.00%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--00.00%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--00.00%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1047.51%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%