Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
338.86+9.92 (+3.02%)
At close: 04:00PM EDT
338.00 -0.86 (-0.25%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317C003000002022-07-19 2:57PM EDT300.0073.70101.50109.800.00-32101.31%
SAM230317C003500002022-09-28 10:14AM EDT350.0035.600.000.000.00-200.78%
SAM230317C003600002022-09-30 10:14AM EDT360.0035.700.000.000.00-201.56%
SAM230317C003700002022-10-04 11:25AM EDT370.0033.800.000.000.00-303.13%
SAM230317C003800002022-10-04 11:28AM EDT380.0030.100.000.000.00-103.13%
SAM230317C003900002022-09-30 10:31AM EDT390.0025.300.000.000.00-103.13%
SAM230317C004000002022-10-04 10:43AM EDT400.0023.100.000.000.00-106.25%
SAM230317C004100002022-10-03 3:57PM EDT410.0016.700.000.000.00-106.25%
SAM230317C004200002022-09-30 2:49PM EDT420.0016.100.000.000.00-106.25%
SAM230317C004300002022-10-03 10:35AM EDT430.0014.250.000.000.00-106.25%
SAM230317C004400002022-09-29 9:30AM EDT440.0013.900.000.000.00-106.25%
SAM230317C004500002022-10-03 11:56AM EDT450.0010.600.000.000.00-106.25%
SAM230317C004600002022-10-03 11:45AM EDT460.009.300.000.000.00-206.25%
SAM230317C004700002022-10-03 11:37AM EDT470.008.800.000.000.00-2012.50%
SAM230317C004800002022-09-19 3:05PM EDT480.006.550.000.000.00-2012.50%
SAM230317C004900002022-10-03 10:34AM EDT490.006.700.000.000.00-1012.50%
SAM230317C005000002022-08-11 10:44AM EDT500.0022.005.0013.000.00-1251.23%
SAM230317C005200002022-09-27 2:46PM EDT520.005.500.000.000.00-1012.50%
SAM230317C005400002022-10-03 12:43PM EDT540.003.100.000.000.00-1012.50%
SAM230317C005600002022-09-22 9:30AM EDT560.002.600.000.000.00--012.50%
SAM230317C005800002022-09-26 3:58PM EDT580.002.000.000.000.00-1012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317P001600002022-09-29 2:57PM EDT160.002.200.000.000.00-1025.00%
SAM230317P001650002022-09-23 2:16PM EDT165.003.300.000.000.00-1025.00%
SAM230317P001700002022-08-17 9:31AM EDT170.002.250.000.000.00-11425.00%
SAM230317P001750002022-08-26 9:30AM EDT175.003.101.505.900.00-3468.56%
SAM230317P001850002022-08-29 10:50AM EDT185.004.103.606.000.00-1467.98%
SAM230317P001900002022-09-02 3:58PM EDT190.004.602.406.000.00-151163.27%
SAM230317P001950002022-08-05 2:54PM EDT195.004.002.407.000.00-1162.73%
SAM230317P002000002022-10-03 12:39PM EDT200.005.070.000.000.00-1012.50%
SAM230317P002100002022-08-26 10:24AM EDT210.005.647.6010.900.00-1268.49%
SAM230317P002300002022-07-26 9:30AM EDT230.009.600.000.000.00--012.50%
SAM230317P002400002022-08-17 1:30PM EDT240.008.067.6016.400.00-2259.45%
SAM230317P002500002022-09-27 12:08PM EDT250.0014.700.000.000.00-1012.50%
SAM230317P002600002022-10-03 12:25PM EDT260.0015.400.000.000.00-706.25%
SAM230317P002700002022-10-03 12:21PM EDT270.0018.200.000.000.00-106.25%
SAM230317P002800002022-10-03 12:23PM EDT280.0021.100.000.000.00-106.25%
SAM230317P002900002022-09-13 11:30AM EDT290.0023.800.000.000.00-106.25%
SAM230317P003000002022-09-23 3:25PM EDT300.0033.300.000.000.00-303.13%
SAM230317P003100002022-10-03 1:04PM EDT310.0030.800.000.000.00-503.13%
SAM230317P003200002022-09-28 10:30AM EDT320.0038.500.000.000.00-101.56%
SAM230317P003300002022-09-26 12:15PM EDT330.0044.500.000.000.00-100.78%
SAM230317P003400002022-10-03 10:02AM EDT340.0047.500.000.000.00-100.00%
SAM230317P003500002022-09-16 10:21AM EDT350.0053.200.000.000.00-100.00%
SAM230317P003600002022-09-26 12:47PM EDT360.0062.600.000.000.00--00.00%
SAM230317P004000002022-09-12 9:46AM EDT400.0076.330.000.000.00-100.00%
SAM230317P004200002022-09-26 11:35AM EDT420.00107.800.000.000.00--00.00%
SAM230317P004300002022-09-29 9:41AM EDT430.00114.000.000.000.00--00.00%
SAM230317P004400002022-07-29 10:23AM EDT440.0084.78101.00108.300.00-1137.02%
SAM230317P004500002022-07-20 10:42AM EDT450.00123.2895.70102.500.00--10.00%
SAM230317P005000002022-09-26 10:12AM EDT500.00179.980.000.000.00-100.00%
SAM230317P005200002022-09-26 10:12AM EDT520.00198.540.000.000.00--00.00%