Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,088.32+57.51 (+5.58%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618C005600002021-03-05 1:07PM EST560.00516.000.000.000.00-100.00%
SAM210618C005800002021-03-03 10:01AM EST580.00484.000.000.000.00-100.00%
SAM210618C006000002021-03-04 1:18PM EST600.00409.000.000.000.00-100.00%
SAM210618C006200002021-03-05 1:07PM EST620.00457.500.000.000.00-100.00%
SAM210618C006400002021-03-04 1:18PM EST640.00371.500.000.000.00-100.00%
SAM210618C006600002021-03-05 10:00AM EST660.00394.000.000.000.00-100.00%
SAM210618C007000002021-03-05 10:00AM EST700.00357.500.000.000.00-100.00%
SAM210618C007200002021-03-05 12:40PM EST720.00367.500.000.000.00-100.00%
SAM210618C007400002021-02-18 10:05AM EST740.00392.500.000.000.00--00.00%
SAM210618C007600002021-02-17 3:56PM EST760.00464.500.000.000.00--00.00%
SAM210618C008000002021-02-22 1:54PM EST800.00272.000.000.000.00-100.00%
SAM210618C008500002021-03-02 10:01AM EST850.00275.000.000.000.00-100.00%
SAM210618C008600002021-03-05 10:00AM EST860.00224.200.000.000.00-600.00%
SAM210618C008700002021-03-03 12:07PM EST870.00228.500.000.000.00-100.00%
SAM210618C008800002021-03-02 12:37PM EST880.00232.430.000.000.00-900.00%
SAM210618C008900002021-03-03 12:07PM EST890.00213.850.000.000.00-100.00%
SAM210618C009000002021-02-22 3:56PM EST900.00182.000.000.000.00-100.00%
SAM210618C009100002021-02-02 9:42AM EST910.00190.50211.20220.500.00-2051.72%
SAM210618C009200002021-02-02 10:23AM EST920.00196.79205.10213.500.00-1051.65%
SAM210618C009300002021-02-02 10:23AM EST930.00190.50197.50207.000.00-1651.80%
SAM210618C009400002021-02-02 9:44AM EST940.00179.00191.50200.000.00-1051.58%
SAM210618C009500002021-03-01 11:36AM EST950.00178.790.000.000.00-100.00%
SAM210618C009600002021-01-26 12:17PM EST960.00106.80142.70150.900.00-1231.60%
SAM210618C009700002021-02-02 10:14AM EST970.00169.00173.00181.400.00-151551.78%
SAM210618C009800002021-01-29 2:50PM EST980.0083.00169.60177.400.00-2250.86%
SAM210618C009900002021-01-21 9:30AM EST990.0079.30180.80187.500.00-1458.89%
SAM210618C010000002021-03-04 1:23PM EST1,000.00106.800.000.000.00-100.00%
SAM210618C010100002021-03-02 10:30AM EST1,010.00158.000.000.000.00-300.00%
SAM210618C010200002021-03-04 1:42PM EST1,020.0097.400.000.000.00-500.00%
SAM210618C010300002021-03-05 2:00PM EST1,030.00142.000.000.000.00-600.00%
SAM210618C010400002021-02-26 9:50AM EST1,040.00115.700.000.000.00-100.00%
SAM210618C010500002021-02-26 2:00PM EST1,050.00109.360.000.000.00-700.00%
SAM210618C010600002021-02-22 12:36PM EST1,060.00122.100.000.000.00-200.00%
SAM210618C010700002021-03-05 1:19PM EST1,070.00122.000.000.000.00-100.00%
SAM210618C010800002021-03-05 12:48PM EST1,080.00114.000.000.000.00-100.00%
SAM210618C011000002021-03-05 10:41AM EST1,100.0083.600.000.000.00-300.39%
SAM210618C011200002021-02-24 9:35AM EST1,120.0078.000.000.000.00-101.56%
SAM210618C011400002021-03-01 2:57PM EST1,140.0098.050.000.000.00-101.56%
SAM210618C011600002021-03-05 11:09AM EST1,160.0066.420.000.000.00-103.13%
SAM210618C011800002021-02-19 12:34PM EST1,180.00104.000.000.000.00-103.13%
SAM210618C012000002021-03-02 10:01AM EST1,200.0073.400.000.000.00-103.13%
SAM210618C012200002021-02-08 10:12AM EST1,220.00112.200.000.000.00-103.13%
SAM210618C012400002021-03-05 12:18PM EST1,240.0050.180.000.000.00-106.25%
SAM210618C012600002021-03-05 12:18PM EST1,260.0045.000.000.000.00-106.25%
SAM210618C012800002021-02-26 10:14AM EST1,280.0036.800.000.000.00-106.25%
SAM210618C013000002021-02-24 3:26PM EST1,300.0040.320.000.000.00-106.25%
SAM210618C013200002021-02-16 12:12AM EST1,320.0070.000.000.000.00--06.25%
SAM210618C013400002021-02-22 9:38AM EST1,340.0041.350.000.000.00--06.25%
SAM210618C013600002021-03-01 12:49PM EST1,360.0030.630.000.000.00-106.25%
SAM210618C013800002021-02-03 12:15PM EST1,380.0035.0029.3037.300.00--150.24%
SAM210618C014000002021-03-05 10:12AM EST1,400.0023.000.000.000.00-106.25%
SAM210618C014200002021-02-04 3:43PM EST1,420.0030.8024.7032.000.00-1150.67%
SAM210618C014400002021-01-25 10:23AM EST1,440.0011.7013.7021.600.00-1147.81%
SAM210618C014600002021-02-03 3:18PM EST1,460.0027.5320.9027.700.00-803551.19%
SAM210618C014800002021-02-05 3:29PM EST1,480.0031.5019.1026.200.00-3051.54%
SAM210618C015000002021-03-05 3:34PM EST1,500.0019.970.000.000.00-1012.50%
SAM210618C015400002021-02-18 10:05AM EST1,540.0023.160.000.000.00-1012.50%
SAM210618C015800002021-02-16 12:12AM EST1,580.0022.500.000.000.00--012.50%
SAM210618C016000002021-02-23 9:44AM EST1,600.007.000.000.000.00-1012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM210618P005600002021-02-04 1:51PM EST560.005.100.0010.000.00-1472.24%
SAM210618P005800002021-02-02 12:09PM EST580.005.100.0010.000.00-1768.88%
SAM210618P006000002021-02-16 10:14AM EST600.001.500.000.000.00-2025.00%
SAM210618P006200002021-01-19 1:52PM EST620.0012.880.0010.000.00-5562.50%
SAM210618P006400002021-01-20 9:51AM EST640.0013.500.200.000.00-16125.00%
SAM210618P006600002021-02-02 2:26PM EST660.008.561.0010.000.00-1757.59%
SAM210618P006800002021-01-26 3:49PM EST680.0015.033.5012.000.00-11658.88%
SAM210618P007000002021-03-03 9:42AM EST700.006.500.000.000.00-1012.50%
SAM210618P007200002020-12-01 10:02AM EST720.0033.9022.2023.700.00--1671.10%
SAM210618P007400002021-03-03 10:48AM EST740.0012.000.000.000.00-10012.50%
SAM210618P007600002021-02-23 10:11AM EST760.0022.000.000.000.00-1012.50%
SAM210618P007800002021-02-02 2:44PM EST780.0023.1411.9020.500.00-2354.27%
SAM210618P008000002021-03-03 11:28AM EST800.0018.500.000.000.00-1012.50%
SAM210618P008200002021-03-05 12:00PM EST820.0026.830.000.000.00-4012.50%
SAM210618P008400002021-03-05 11:24AM EST840.0031.700.000.000.00-3012.50%
SAM210618P008500002021-02-24 12:51PM EST850.0033.290.000.000.00-106.25%
SAM210618P008600002021-02-24 12:51PM EST860.0040.200.000.000.00-106.25%
SAM210618P008700002021-02-05 11:07AM EST870.0033.2130.3036.700.00-1053.33%
SAM210618P008800002021-03-05 11:00AM EST880.0041.770.000.000.00-5006.25%
SAM210618P008900002021-01-20 10:04AM EST890.0091.5024.4030.500.00--2047.93%
SAM210618P009000002021-02-26 1:42PM EST900.0045.000.000.000.00-1006.25%
SAM210618P009100002021-02-05 2:53PM EST910.0040.3439.4046.900.00-11352.30%
SAM210618P009200002021-03-05 11:00AM EST920.0054.570.000.000.00-5006.25%
SAM210618P009300002021-02-08 10:35AM EST930.0036.870.000.000.00-206.25%
SAM210618P009400002021-02-18 1:08PM EST940.0040.580.000.000.00-106.25%
SAM210618P009500002021-03-01 10:48AM EST950.0051.960.000.000.00-106.25%
SAM210618P009600002021-02-23 9:45AM EST960.0094.040.000.000.00-6006.25%
SAM210618P009700002021-02-25 11:11AM EST970.0062.000.000.000.00-103.13%
SAM210618P009800002021-03-03 3:53PM EST980.0084.520.000.000.00-503.13%
SAM210618P009900002021-02-19 11:20AM EST990.0053.290.000.000.00-203.13%
SAM210618P010000002021-02-23 10:05AM EST1,000.00109.700.000.000.00-203.13%
SAM210618P010100002021-03-04 2:23PM EST1,010.00111.000.000.000.00-403.13%
SAM210618P010200002021-03-04 1:46PM EST1,020.00115.800.000.000.00-503.13%
SAM210618P010300002021-03-05 12:40PM EST1,030.0090.100.000.000.00-501.56%
SAM210618P010400002021-02-26 9:49AM EST1,040.00103.000.000.000.00-101.56%
SAM210618P010500002021-03-03 1:10PM EST1,050.00112.600.000.000.00-601.56%
SAM210618P010600002021-02-22 3:01PM EST1,060.00122.540.000.000.00-200.78%
SAM210618P010700002021-03-03 1:41PM EST1,070.00119.300.000.000.00-1100.78%
SAM210618P010800002021-02-22 3:01PM EST1,080.00134.450.000.000.00-200.39%
SAM210618P011000002021-03-02 1:27PM EST1,100.00122.400.000.000.00-500.00%
SAM210618P011200002021-02-23 9:37AM EST1,120.00186.000.000.000.00-200.00%
SAM210618P011400002021-02-26 2:24PM EST1,140.00170.650.000.000.00-1000.00%
SAM210618P011600002021-03-04 1:02PM EST1,160.00207.100.000.000.00-500.00%
SAM210618P012000002021-03-02 12:08PM EST1,200.00187.240.000.000.00-100.00%
SAM210618P012400002021-02-17 10:49AM EST1,240.00174.200.000.000.00-400.00%
SAM210618P012800002021-02-16 3:33PM EST1,280.00199.900.000.000.00-800.00%
SAM210618P013000002020-11-06 10:38AM EST1,300.00302.20382.70390.600.00-12107.47%
SAM210618P014000002021-02-25 10:06AM EST1,400.00342.700.000.000.00--00.00%
SAM210618P014400002021-02-17 10:49AM EST1,440.00315.900.000.000.00--00.00%
SAM210618P014600002021-02-17 10:49AM EST1,460.00332.000.000.000.00--00.00%
SAM210618P015600002021-03-04 10:07AM EST1,560.00563.500.000.000.00--00.00%
SAM210618P015800002021-03-04 10:12AM EST1,580.00593.000.000.000.00--00.00%
SAM210618P016000002021-03-04 9:57AM EST1,600.00590.000.000.000.00--00.00%