Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,109.74+10.54 (+0.96%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521C009600002021-04-19 10:39AM EDT960.00331.000.000.000.00-1100.00%
SAM210521C009700002021-05-05 10:15AM EDT970.00146.500.000.000.00-100.00%
SAM210521C009800002021-05-04 10:11AM EDT980.00186.480.000.000.00-400.00%
SAM210521C009900002021-04-13 9:58AM EDT990.00288.000.000.000.00-100.00%
SAM210521C010000002021-05-06 2:52PM EDT1,000.00110.000.000.000.00-150.00%
SAM210521C010100002021-05-04 12:14PM EDT1,010.00116.400.000.000.00-100.00%
SAM210521C010200002021-04-13 9:58AM EDT1,020.00256.500.000.000.00-100.00%
SAM210521C010300002021-04-21 1:09PM EDT1,030.00254.210.000.000.00-400.00%
SAM210521C010400002021-04-15 9:31AM EDT1,040.00226.500.000.000.00-400.00%
SAM210521C010500002021-05-04 10:47AM EDT1,050.00109.700.000.000.00-100.00%
SAM210521C010600002021-05-04 10:47AM EDT1,060.00100.500.000.000.00-530.00%
SAM210521C010700002021-05-04 10:29AM EDT1,070.0086.500.000.000.00-140.00%
SAM210521C010800002021-05-05 10:12AM EDT1,080.0057.500.000.000.00-100.00%
SAM210521C010900002021-05-06 3:34PM EDT1,090.0046.360.000.000.00-400.00%
SAM210521C011000002021-05-06 11:29AM EDT1,100.0035.200.000.000.00-200.00%
SAM210521C011100002021-05-06 3:24PM EDT1,110.0034.590.000.000.00-700.05%
SAM210521C011200002021-05-06 2:49PM EDT1,120.0024.500.000.000.00-280.78%
SAM210521C011300002021-05-06 1:45PM EDT1,130.0018.480.000.000.00-501.56%
SAM210521C011400002021-05-05 9:30AM EDT1,140.0040.900.000.000.00-103.13%
SAM210521C011500002021-05-06 1:05PM EDT1,150.0014.000.000.000.00-303.13%
SAM210521C011600002021-05-06 10:30AM EDT1,160.0014.000.000.000.00-306.25%
SAM210521C011700002021-05-06 3:44PM EDT1,170.0015.700.000.000.00-696.25%
SAM210521C011800002021-04-23 12:18PM EDT1,180.0010.500.000.000.00-236.25%
SAM210521C011900002021-05-06 12:43PM EDT1,190.008.260.000.000.00-106.25%
SAM210521C012000002021-05-06 10:39AM EDT1,200.008.000.000.000.00-906.25%
SAM210521C012100002021-05-06 2:52PM EDT1,210.003.550.000.000.00-1246.25%
SAM210521C012200002021-05-06 1:09PM EDT1,220.005.320.000.000.00-5012.50%
SAM210521C012300002021-05-04 3:48PM EDT1,230.005.770.000.000.00-1012.50%
SAM210521C012400002021-05-05 2:04PM EDT1,240.005.400.000.000.00-12012.50%
SAM210521C012500002021-05-06 3:37PM EDT1,250.004.200.000.000.00-42512.50%
SAM210521C012600002021-05-05 12:41PM EDT1,260.004.070.000.000.00-6012512.50%
SAM210521C012700002021-05-04 3:03PM EDT1,270.007.040.000.000.00-4012.50%
SAM210521C012800002021-05-05 9:45AM EDT1,280.004.300.000.000.00-1012.50%
SAM210521C012900002021-05-03 3:55PM EDT1,290.0011.000.000.000.00-4012.50%
SAM210521C013000002021-05-04 9:38AM EDT1,300.008.390.000.000.00-20012.50%
SAM210521C013100002021-05-04 3:40PM EDT1,310.004.200.000.000.00-23012.50%
SAM210521C013200002021-04-28 2:41PM EDT1,320.0013.000.000.000.00-12012.50%
SAM210521C013300002021-05-05 10:26AM EDT1,330.003.260.000.000.00-1012.50%
SAM210521C013400002021-05-04 10:26AM EDT1,340.004.000.000.000.00-1012.50%
SAM210521C013500002021-05-06 3:50PM EDT1,350.001.560.000.000.00-347225.00%
SAM210521C013600002021-05-05 10:30AM EDT1,360.005.140.000.000.00-8025.00%
SAM210521C013700002021-05-06 11:30AM EDT1,370.001.100.000.000.00-3213225.00%
SAM210521C013800002021-05-06 3:50PM EDT1,380.001.190.000.000.00-54025.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210521P009600002021-05-06 3:46PM EDT960.002.250.000.000.00-3415812.50%
SAM210521P009700002021-05-04 1:13PM EDT970.004.870.000.000.00-131612.50%
SAM210521P009800002021-05-06 1:45PM EDT980.004.760.000.000.00-2012.50%
SAM210521P009900002021-05-05 10:40AM EDT990.005.070.000.000.00-13112.50%
SAM210521P010000002021-05-06 10:35AM EDT1,000.005.500.000.000.00-1012.50%
SAM210521P010100002021-05-06 11:23AM EDT1,010.0012.400.000.000.00-1012.50%
SAM210521P010200002021-05-06 11:23AM EDT1,020.0014.300.000.000.00-1206.25%
SAM210521P010300002021-05-05 3:52PM EDT1,030.007.200.000.000.00-306.25%
SAM210521P010400002021-05-04 3:07PM EDT1,040.009.650.000.000.00-206.25%
SAM210521P010500002021-05-05 10:05AM EDT1,050.0018.100.000.000.00-306.25%
SAM210521P010600002021-05-04 12:33PM EDT1,060.0015.000.000.000.00-1676.25%
SAM210521P010700002021-05-06 11:03AM EDT1,070.0022.750.000.000.00-1953.13%
SAM210521P010800002021-05-06 11:03AM EDT1,080.0027.500.000.000.00-4363.13%
SAM210521P010900002021-05-05 3:55PM EDT1,090.0029.390.000.000.00-21091.56%
SAM210521P011000002021-05-06 2:49PM EDT1,100.0034.700.000.000.00-61350.78%
SAM210521P011100002021-05-05 3:02PM EDT1,110.0045.200.000.000.00-100.00%
SAM210521P011200002021-05-06 2:03PM EDT1,120.0052.450.000.000.00-16740.00%
SAM210521P011300002021-05-06 12:52PM EDT1,130.0054.550.000.000.00-1100.00%
SAM210521P011400002021-05-06 11:03AM EDT1,140.0049.250.000.000.00-300.00%
SAM210521P011500002021-05-06 11:25AM EDT1,150.0072.000.000.000.00-600.00%
SAM210521P011600002021-05-04 10:07AM EDT1,160.0039.000.000.000.00-15420.00%
SAM210521P011700002021-05-05 10:24AM EDT1,170.0072.060.000.000.00-100.00%
SAM210521P011800002021-05-05 3:53PM EDT1,180.0089.040.000.000.00-160.00%
SAM210521P011900002021-05-04 10:04AM EDT1,190.0054.510.000.000.00-100.00%
SAM210521P012000002021-05-06 3:46PM EDT1,200.0098.600.000.000.00-300.00%
SAM210521P012100002021-05-05 3:53PM EDT1,210.00112.690.000.000.00-900.00%
SAM210521P012200002021-05-05 10:27AM EDT1,220.00115.800.000.000.00-8440.00%
SAM210521P012300002021-05-04 10:37AM EDT1,230.0092.200.000.000.00-600.00%
SAM210521P012400002021-04-27 10:59AM EDT1,240.0063.000.000.000.00-200.00%
SAM210521P012500002021-05-06 2:16PM EDT1,250.00159.000.000.000.00-8640.00%
SAM210521P012600002021-05-04 9:45AM EDT1,260.00100.200.000.000.00-100.00%
SAM210521P012700002021-04-27 10:33AM EDT1,270.00174.000.000.000.00-1430.00%
SAM210521P012800002021-04-27 10:15AM EDT1,280.00183.500.000.000.00-190.00%
SAM210521P012900002021-05-04 9:41AM EDT1,290.00120.800.000.000.00-100.00%
SAM210521P013000002021-04-28 11:23AM EDT1,300.00203.000.000.000.00-100.00%
SAM210521P013100002021-04-23 3:30PM EDT1,310.00213.000.000.000.00-100.00%
SAM210521P013200002021-04-23 9:43AM EDT1,320.0093.930.000.000.00-200.00%
SAM210521P013300002021-04-21 2:13PM EDT1,330.00110.000.000.000.00--00.00%
SAM210521P013400002021-05-03 10:21AM EDT1,340.00119.750.000.000.00-220.00%
SAM210521P013500002021-05-03 10:21AM EDT1,350.00128.500.000.000.00-130.00%
SAM210521P013600002021-04-26 9:31AM EDT1,360.00109.500.000.000.00-110.00%
SAM210521P013700002021-04-28 12:42PM EDT1,370.00151.200.000.000.00-100.00%
SAM210521P013800002021-05-04 1:30PM EDT1,380.00266.550.000.000.00-110.00%