Australia markets close in 38 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220318C002900002021-09-10 2:23PM EDT290.00255.000.000.000.00-100.00%
SAM220318C003000002021-09-02 1:27PM EDT300.00273.000.000.000.00-100.00%
SAM220318C003500002021-09-16 10:56AM EDT350.00184.390.000.000.00-100.00%
SAM220318C003800002021-09-13 2:39PM EDT380.00178.400.000.000.00-1000.00%
SAM220318C003900002021-09-20 12:02AM EDT390.00170.400.000.000.00--00.00%
SAM220318C004200002021-09-13 2:39PM EDT420.00147.900.000.000.00-2000.00%
SAM220318C004300002021-09-20 12:02AM EDT430.00121.000.000.000.00--00.00%
SAM220318C004500002021-09-20 12:02AM EDT450.00110.440.000.000.00--00.00%
SAM220318C004600002021-09-17 3:58PM EDT460.00101.500.000.000.00-100.00%
SAM220318C004700002021-08-27 3:33PM EDT470.00149.500.000.000.00-100.00%
SAM220318C004800002021-08-25 5:20PM EDT480.00265.180.000.000.00-100.00%
SAM220318C004900002021-09-14 12:17PM EDT490.0097.180.000.000.00-500.00%
SAM220318C005000002021-09-17 1:16PM EDT500.0080.000.000.000.00-100.00%
SAM220318C005200002021-09-17 12:28PM EDT520.0072.030.000.000.00-200.20%
SAM220318C005400002021-09-09 3:50PM EDT540.0077.850.000.000.00-601.56%
SAM220318C005600002021-09-17 10:07AM EDT560.0054.750.000.000.00-503.13%
SAM220318C005800002021-09-16 12:59PM EDT580.0051.600.000.000.00-403.13%
SAM220318C006000002021-09-17 11:13AM EDT600.0042.810.000.000.00-203.13%
SAM220318C006200002021-09-17 1:00PM EDT620.0036.300.000.000.00-106.25%
SAM220318C006400002021-09-14 11:12AM EDT640.0039.300.000.000.00-106.25%
SAM220318C006600002021-09-17 11:13AM EDT660.0027.750.000.000.00-306.25%
SAM220318C006800002021-09-17 2:25PM EDT680.0022.910.000.000.00-1106.25%
SAM220318C007000002021-09-17 3:58PM EDT700.0019.800.000.000.00-306.25%
SAM220318C007200002021-09-15 12:24PM EDT720.0020.850.000.000.00-9006.25%
SAM220318C007400002021-09-13 1:38PM EDT740.0017.750.000.000.00-3012.50%
SAM220318C007600002021-09-13 11:08AM EDT760.0022.540.000.000.00-1012.50%
SAM220318C007800002021-09-03 2:07PM EDT780.0019.600.000.000.00-3012.50%
SAM220318C008000002021-09-13 2:38PM EDT800.0015.000.000.000.00-8012.50%
SAM220318C008100002021-09-16 10:59AM EDT810.0010.500.000.000.00-1012.50%
SAM220318C008200002021-09-09 11:30AM EDT820.0011.240.000.000.00-2012.50%
SAM220318C008300002021-09-13 11:45AM EDT830.0015.400.000.000.00-1012.50%
SAM220318C008400002021-09-09 12:07PM EDT840.0011.000.000.000.00-1012.50%
SAM220318C008500002021-09-13 11:45AM EDT850.0013.500.000.000.00-2012.50%
SAM220318C008600002021-08-25 5:20PM EDT860.0026.400.000.000.00--012.50%
SAM220318C008800002021-09-14 12:06PM EDT880.008.300.000.000.00-1012.50%
SAM220318C008900002021-09-09 9:50AM EDT890.006.280.000.000.00-5012.50%
SAM220318C009000002021-09-16 9:50AM EDT900.006.000.000.000.00-4012.50%
SAM220318C009100002021-09-09 10:08AM EDT910.005.500.000.000.00-10012.50%
SAM220318C009200002021-09-16 11:24AM EDT920.005.500.000.000.00-5012.50%
SAM220318C009300002021-08-25 5:20PM EDT930.0034.000.000.000.00-1012.50%
SAM220318C009400002021-09-13 3:05PM EDT940.007.200.000.000.00-1012.50%
SAM220318C009500002021-09-16 10:32AM EDT950.004.200.000.000.00-1012.50%
SAM220318C009600002021-09-09 2:47PM EDT960.005.500.000.000.00-1012.50%
SAM220318C009700002021-09-01 10:32AM EDT970.007.200.000.000.00-1012.50%
SAM220318C009900002021-08-25 10:06AM EDT990.005.800.000.000.00--012.50%
SAM220318C010000002021-09-17 2:09PM EDT1,000.003.300.000.000.00-1012.50%
SAM220318C010100002021-09-17 12:23PM EDT1,010.003.000.000.000.00-2012.50%
SAM220318C010200002021-08-25 5:20PM EDT1,020.00102.900.000.000.00--012.50%
SAM220318C010300002021-09-20 12:02AM EDT1,030.002.850.000.000.00---12.50%
SAM220318C010400002021-08-25 5:20PM EDT1,040.0017.940.000.000.00-1025.00%
SAM220318C010500002021-09-09 2:12PM EDT1,050.004.000.000.000.00-1025.00%
SAM220318C010600002021-08-25 5:20PM EDT1,060.0019.700.000.000.00--025.00%
SAM220318C010700002021-08-31 11:54AM EDT1,070.004.100.000.000.00-1025.00%
SAM220318C011000002021-09-08 9:54AM EDT1,100.003.280.000.000.00-8025.00%
SAM220318C011200002021-09-09 9:34AM EDT1,120.002.250.000.000.00-1025.00%
SAM220318C011400002021-08-24 3:09PM EDT1,140.003.660.000.000.00-1025.00%
SAM220318C011600002021-08-25 5:20PM EDT1,160.006.500.000.000.00-1025.00%
SAM220318C011800002021-09-20 12:02AM EDT1,180.001.640.000.000.00---25.00%
SAM220318C012000002021-09-07 12:06PM EDT1,200.002.050.000.000.00-4025.00%
SAM220318C012200002021-09-09 9:32AM EDT1,220.001.650.000.000.00-1025.00%
SAM220318C012400002021-08-25 5:20PM EDT1,240.0048.000.000.000.00-1025.00%
SAM220318C012800002021-09-08 3:29PM EDT1,280.001.750.000.000.00-1025.00%
SAM220318C013000002021-09-17 9:56AM EDT1,300.001.100.000.000.00-1025.00%
SAM220318C013400002021-09-13 10:39AM EDT1,340.001.500.000.000.00-1025.00%
SAM220318C013600002021-09-10 9:49AM EDT1,360.001.850.000.000.00-1025.00%
SAM220318C013800002021-08-24 11:10AM EDT1,380.001.750.000.000.00-1025.00%
SAM220318C014000002021-09-17 10:11AM EDT1,400.000.950.000.000.00-2025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220318P002900002021-09-13 3:06PM EDT290.005.000.000.000.00-2012.50%
SAM220318P003000002021-09-17 1:25PM EDT300.006.300.000.000.00-1012.50%
SAM220318P003200002021-09-16 10:32AM EDT320.008.600.000.000.00-1012.50%
SAM220318P003300002021-09-01 12:54PM EDT330.007.000.000.000.00-1012.50%
SAM220318P003400002021-09-09 2:30PM EDT340.009.910.000.000.00-1012.50%
SAM220318P003500002021-09-16 12:28PM EDT350.0012.130.000.000.00-1012.50%
SAM220318P003600002021-09-10 3:54PM EDT360.0014.200.000.000.00-1012.50%
SAM220318P003700002021-09-13 12:27PM EDT370.0014.100.000.000.00-1012.50%
SAM220318P003800002021-09-17 12:28PM EDT380.0018.450.000.000.00-206.25%
SAM220318P003900002021-09-10 11:48AM EDT390.0021.000.000.000.00-306.25%
SAM220318P004000002021-09-16 12:28PM EDT400.0022.130.000.000.00-206.25%
SAM220318P004100002021-08-19 9:46AM EDT410.0014.9023.2025.800.00-2350.04%
SAM220318P004200002021-09-15 2:41PM EDT420.0026.100.000.000.00-106.25%
SAM220318P004300002021-09-20 12:02AM EDT430.0025.740.000.000.00--06.25%
SAM220318P004400002021-09-13 2:40PM EDT440.0031.400.000.000.00-1106.25%
SAM220318P004500002021-09-14 10:53AM EDT450.0034.580.000.000.00-1503.13%
SAM220318P004600002021-09-09 10:15AM EDT460.0046.100.000.000.00-103.13%
SAM220318P004700002021-09-16 10:42AM EDT470.0046.650.000.000.00-203.13%
SAM220318P004800002021-09-10 12:09PM EDT480.0051.500.000.000.00-303.13%
SAM220318P004900002021-09-17 3:58PM EDT490.0054.510.000.000.00-101.56%
SAM220318P005000002021-09-17 3:58PM EDT500.0060.000.000.000.00-1300.78%
SAM220318P005200002021-09-17 9:39AM EDT520.0068.170.000.000.00-100.00%
SAM220318P005400002021-09-17 10:30AM EDT540.0081.800.000.000.00-300.00%
SAM220318P005600002021-09-17 9:54AM EDT560.0091.250.000.000.00-500.00%
SAM220318P005800002021-09-10 3:17PM EDT580.0098.400.000.000.00-1000.00%
SAM220318P006000002021-09-16 1:32PM EDT600.00116.000.000.000.00-1500.00%
SAM220318P006200002021-09-13 10:41AM EDT620.00114.120.000.000.00-300.00%
SAM220318P006400002021-09-15 2:12PM EDT640.00140.700.000.000.00-100.00%
SAM220318P006600002021-09-14 3:09PM EDT660.00159.700.000.000.00-800.00%
SAM220318P006800002021-08-25 5:20PM EDT680.0089.240.000.000.00-300.00%
SAM220318P007000002021-09-13 9:30AM EDT700.00181.730.000.000.00-100.00%
SAM220318P007200002021-08-25 10:04AM EDT720.00173.000.000.000.00-100.00%
SAM220318P007400002021-09-14 10:45AM EDT740.00227.150.000.000.00-500.00%
SAM220318P007600002021-09-09 11:23AM EDT760.00250.300.000.000.00-100.00%
SAM220318P007800002021-09-16 2:18PM EDT780.00260.000.000.000.00-100.00%
SAM220318P008000002021-09-09 10:54AM EDT800.00291.970.000.000.00-100.00%
SAM220318P008100002021-08-25 5:20PM EDT810.00187.350.000.000.00-100.00%
SAM220318P008200002021-09-09 10:13AM EDT820.00314.600.000.000.00-1000.00%
SAM220318P008300002021-08-20 1:47PM EDT830.00250.520.000.000.00-100.00%
SAM220318P008400002021-08-25 5:20PM EDT840.00172.020.000.000.00-200.00%
SAM220318P008500002021-08-25 5:20PM EDT850.00217.000.000.000.00-200.00%
SAM220318P008600002021-09-15 11:01AM EDT860.00331.100.000.000.00-100.00%
SAM220318P008800002021-08-25 5:20PM EDT880.00236.500.000.000.00-100.00%
SAM220318P008900002021-08-25 5:20PM EDT890.00260.700.000.000.00-200.00%
SAM220318P009100002021-08-25 5:20PM EDT910.00229.500.000.000.00--00.00%
SAM220318P009200002021-08-26 11:42AM EDT920.00349.200.000.000.00-3500.00%
SAM220318P009300002021-08-25 5:20PM EDT930.00245.400.000.000.00-400.00%
SAM220318P009400002021-08-25 5:20PM EDT940.00257.000.000.000.00-100.00%
SAM220318P009500002021-08-24 3:32PM EDT950.00349.180.000.000.00-100.00%
SAM220318P009700002021-09-10 1:47PM EDT970.00440.280.000.000.00-100.00%
SAM220318P010000002021-08-30 11:00AM EDT1,000.00420.000.000.000.00-200.00%
SAM220318P010100002021-08-25 5:20PM EDT1,010.00343.250.000.000.00-100.00%
SAM220318P010200002021-08-25 5:20PM EDT1,020.00326.300.000.000.00-600.00%
SAM220318P010300002021-08-25 5:20PM EDT1,030.00346.900.000.000.00-1000.00%
SAM220318P010400002021-08-25 5:20PM EDT1,040.00350.300.000.000.00-100.00%
SAM220318P010500002021-08-25 5:20PM EDT1,050.00374.850.000.000.00-100.00%
SAM220318P010600002021-09-09 3:19PM EDT1,060.00518.200.000.000.00-100.00%
SAM220318P010700002021-08-25 5:20PM EDT1,070.00380.220.000.000.00-1000.00%
SAM220318P010800002021-08-25 5:20PM EDT1,080.00208.800.000.000.00-200.00%
SAM220318P011000002021-08-25 5:20PM EDT1,100.00407.830.000.000.00-1100.00%
SAM220318P011600002021-08-25 5:20PM EDT1,160.00458.800.000.000.00--00.00%
SAM220318P011800002021-09-17 11:38AM EDT1,180.00658.000.000.000.00-100.00%
SAM220318P012000002021-08-27 9:38AM EDT1,200.00614.090.000.000.00-900.00%
SAM220318P012200002021-08-25 5:20PM EDT1,220.00508.000.000.000.00-100.00%
SAM220318P013000002021-08-25 5:20PM EDT1,300.00582.750.000.000.00-100.00%
SAM220318P013200002021-08-25 5:20PM EDT1,320.00639.500.000.000.00--00.00%
SAM220318P013600002021-08-25 5:20PM EDT1,360.00436.000.000.000.00--00.00%