Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
453.76-2.40 (-0.53%)
At close: 04:00PM EST
453.76 0.00 (0.00%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220121C002500002021-12-20 9:34AM EST250.00294.50199.70209.500.00--1568.95%
SAM220121C003400002021-12-16 9:46AM EST340.00191.70105.50114.500.00-12296.09%
SAM220121C003500002022-01-07 3:56PM EST350.00165.820.000.000.00-200.00%
SAM220121C003600002022-01-18 12:01AM EST360.0088.500.000.000.00--10.00%
SAM220121C003700002021-12-02 11:03AM EST370.0085.03130.00139.500.00--11,021.17%
SAM220121C003900002022-01-06 9:30AM EST390.00111.750.000.000.00-210.00%
SAM220121C004000002022-01-14 1:30PM EST400.0030.000.000.000.00-140.00%
SAM220121C004100002022-01-10 9:53AM EST410.00100.000.000.000.00-130.00%
SAM220121C004200002022-01-14 2:01PM EST420.0018.000.000.000.00-230.00%
SAM220121C004300002022-01-20 12:17PM EST430.0036.000.000.000.00-260.00%
SAM220121C004400002022-01-20 3:06PM EST440.0022.200.000.000.00-1770.00%
SAM220121C004500002022-01-20 3:57PM EST450.005.380.000.000.00-51910.00%
SAM220121C004600002022-01-20 3:48PM EST460.002.550.000.000.00-19966.25%
SAM220121C004700002022-01-20 2:31PM EST470.001.770.000.000.00-15031512.50%
SAM220121C004800002022-01-20 3:36PM EST480.000.250.000.000.00-117125.00%
SAM220121C004900002022-01-20 3:57PM EST490.000.880.000.000.00-145925.00%
SAM220121C005000002022-01-20 11:03AM EST500.000.310.000.000.00-916250.00%
SAM220121C005100002022-01-20 1:55PM EST510.000.200.000.000.00-117750.00%
SAM220121C005200002022-01-20 11:16AM EST520.000.050.000.000.00-1221050.00%
SAM220121C005300002022-01-20 3:40PM EST530.000.200.000.000.00-329050.00%
SAM220121C005400002022-01-20 2:33PM EST540.000.150.000.000.00-511950.00%
SAM220121C005500002022-01-20 3:39PM EST550.000.150.000.000.00-350850.00%
SAM220121C005600002022-01-20 3:00PM EST560.000.050.000.000.00-66850.00%
SAM220121C005700002022-01-20 1:49PM EST570.000.050.000.000.00-18650.00%
SAM220121C005800002022-01-20 11:22AM EST580.000.050.000.000.00-6120650.00%
SAM220121C005900002022-01-12 1:04PM EST590.000.770.000.000.00-124750.00%
SAM220121C006000002022-01-19 11:59AM EST600.000.050.000.000.00-649750.00%
SAM220121C006100002022-01-07 2:36PM EST610.000.900.000.000.00-14150.00%
SAM220121C006200002022-01-12 1:04PM EST620.000.380.000.000.00-43650.00%
SAM220121C006300002022-01-18 3:13PM EST630.000.050.000.000.00-103850.00%
SAM220121C006400002021-12-23 11:33AM EST640.001.380.000.000.00-21650.00%
SAM220121C006500002022-01-18 1:41PM EST650.000.050.000.000.00-16320950.00%
SAM220121C006600002022-01-03 2:19PM EST660.000.340.000.000.00-12350.00%
SAM220121C006700002022-01-14 12:55PM EST670.000.050.000.000.00-115050.00%
SAM220121C006800002022-01-18 12:10PM EST680.000.050.000.000.00-238150.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220121P002300002021-12-20 10:38AM EST230.000.050.000.050.00--1428.13%
SAM220121P003000002022-01-18 3:44PM EST300.000.050.000.000.00-1546100.00%
SAM220121P003200002021-11-23 3:42PM EST320.001.250.004.800.00--1437.40%
SAM220121P003300002021-12-06 10:18AM EST330.001.310.002.250.00-11347.07%
SAM220121P003400002022-01-19 10:11AM EST340.000.880.000.000.00-81050.00%
SAM220121P003500002022-01-20 1:39PM EST350.000.010.000.000.00-34450.00%
SAM220121P003600002022-01-14 10:10AM EST360.000.990.000.000.00-1650.00%
SAM220121P003700002022-01-19 12:35PM EST370.000.400.000.000.00-161550.00%
SAM220121P003800002022-01-19 1:51PM EST380.000.300.000.000.00-272850.00%
SAM220121P003900002022-01-20 10:11AM EST390.000.100.000.000.00-14550.00%
SAM220121P004000002022-01-20 10:10AM EST400.000.050.000.000.00-219850.00%
SAM220121P004100002022-01-20 1:43PM EST410.000.100.000.000.00-106450.00%
SAM220121P004200002022-01-20 3:35PM EST420.000.200.000.000.00-3110925.00%
SAM220121P004300002022-01-20 11:02AM EST430.000.200.000.000.00-1417025.00%
SAM220121P004400002022-01-20 3:37PM EST440.000.750.000.000.00-289612.50%
SAM220121P004500002022-01-20 3:52PM EST450.002.570.000.000.00-452153.13%
SAM220121P004600002022-01-20 3:14PM EST460.004.540.000.000.00-444190.00%
SAM220121P004700002022-01-20 3:17PM EST470.0011.250.000.000.00-1361,1870.00%
SAM220121P004800002022-01-20 3:30PM EST480.0023.600.000.000.00-261500.00%
SAM220121P004900002022-01-20 2:34PM EST490.0026.720.000.000.00-17990.00%
SAM220121P005000002022-01-20 3:44PM EST500.0045.000.000.000.00-212190.00%
SAM220121P005100002022-01-20 3:24PM EST510.0052.000.000.000.00-42350.00%
SAM220121P005200002022-01-20 2:49PM EST520.0058.900.000.000.00-32040.00%
SAM220121P005300002022-01-20 2:12PM EST530.0065.470.000.000.00-21350.00%
SAM220121P005400002022-01-20 11:24AM EST540.0073.300.000.000.00-1710.00%
SAM220121P005500002022-01-14 3:17PM EST550.00104.930.000.000.00-5130.00%
SAM220121P005600002022-01-13 10:38AM EST560.0068.050.000.000.00-5150.00%
SAM220121P005700002022-01-11 10:34AM EST570.0063.130.000.000.00-1160.00%
SAM220121P005800002022-01-07 3:32PM EST580.0062.000.000.000.00-2030.00%
SAM220121P005900002022-01-13 10:58AM EST590.00100.340.000.000.00-1950.00%
SAM220121P006000002022-01-13 10:58AM EST600.00110.160.000.000.00-100.00%
SAM220121P006200002021-12-30 12:33PM EST620.00109.340.000.000.00--10.00%
SAM220121P006300002021-12-30 12:33PM EST630.00119.270.000.000.00-120.00%
SAM220121P006400002021-12-28 2:48PM EST640.00135.980.000.000.00-600.00%
SAM220121P006500002022-01-20 12:07PM EST650.00181.300.000.000.00-100.00%
SAM220121P006600002021-12-29 2:14PM EST660.00152.620.000.000.00--00.00%
SAM220121P006700002021-12-31 12:46PM EST670.00160.320.000.000.00-100.00%
SAM220121P006800002021-12-23 3:22PM EST680.00159.300.000.000.00-100.00%