Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.94-7.18 (-1.90%)
At close: 04:00PM EST
369.62 -0.32 (-0.09%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317C001700002022-11-02 1:51PM EST170.00207.10217.00225.800.00--1276.00%
SAM230317C001900002022-12-06 2:56PM EST190.00173.00133.00141.400.00-120.00%
SAM230317C002000002022-12-28 11:42AM EST200.00131.26189.00198.000.00--0239.27%
SAM230317C002300002022-11-11 9:45AM EST230.00155.90132.40140.000.00--155.66%
SAM230317C002400002022-11-16 9:30AM EST240.00151.800.000.000.00-100.00%
SAM230317C002700002022-12-07 1:15PM EST270.00102.0065.5071.700.00--00.00%
SAM230317C002800002022-10-21 8:51AM EST280.00100.50106.30110.900.00-11126.77%
SAM230317C003000002022-07-19 1:57PM EST300.0073.70101.50109.800.00-32154.30%
SAM230317C003100002023-01-18 2:40PM EST310.0055.250.000.000.00-300.00%
SAM230317C003200002023-01-17 10:06AM EST320.0054.480.000.000.00-100.00%
SAM230317C003300002023-01-12 9:32AM EST330.0035.000.000.000.00-100.00%
SAM230317C003400002023-02-07 9:53AM EST340.0055.250.000.000.00-100.00%
SAM230317C003500002023-02-03 11:58AM EST350.0068.000.000.000.00-100.00%
SAM230317C003600002023-02-06 10:32AM EST360.0047.250.000.000.00-100.00%
SAM230317C003700002023-02-08 3:44PM EST370.0022.880.000.000.00-200.03%
SAM230317C003800002023-02-08 12:25PM EST380.0019.200.000.000.00-901.56%
SAM230317C003900002023-02-08 3:55PM EST390.0013.490.000.000.00-1003.13%
SAM230317C004000002023-02-08 3:43PM EST400.0010.900.000.000.00-1706.25%
SAM230317C004100002023-02-08 9:30AM EST410.008.850.000.000.00-106.25%
SAM230317C004200002023-02-08 9:30AM EST420.006.550.000.000.00-106.25%
SAM230317C004300002023-02-08 11:03AM EST430.004.900.000.000.00-2012.50%
SAM230317C004400002023-02-02 12:20PM EST440.0013.650.000.000.00-1012.50%
SAM230317C004500002023-02-03 3:31PM EST450.006.700.000.000.00-3012.50%
SAM230317C004600002023-02-02 12:20PM EST460.007.850.000.000.00-1012.50%
SAM230317C004700002023-02-02 11:33AM EST470.005.600.000.000.00-7012.50%
SAM230317C004800002023-02-03 10:27AM EST480.003.800.000.000.00-2012.50%
SAM230317C004900002022-12-22 10:22AM EST490.001.150.001.500.00-1653.55%
SAM230317C005000002023-02-08 2:20PM EST500.000.500.000.000.00-2025.00%
SAM230317C005100002022-12-01 10:24AM EST510.005.360.004.800.00-10765.41%
SAM230317C005200002022-10-25 2:39PM EST520.0014.543.106.400.00-1680.33%
SAM230317C005300002022-12-01 10:24AM EST530.003.830.004.800.00-10671.20%
SAM230317C005400002022-12-27 1:49PM EST540.000.650.001.100.00-1357.06%
SAM230317C005500002023-01-30 3:56PM EST550.000.400.000.000.00-6025.00%
SAM230317C005600002023-01-04 9:30AM EST560.000.010.003.600.00-5012274.93%
SAM230317C005800002023-02-06 11:20AM EST580.000.250.000.000.00-1025.00%
SAM230317C005900002022-11-11 3:54PM EST590.005.100.002.100.00--5374.85%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317P001600002023-01-04 2:09PM EST160.000.200.001.250.00-811125.59%
SAM230317P001650002022-09-23 1:16PM EST165.003.300.004.800.00-14153.17%
SAM230317P001700002022-08-17 8:31AM EST170.002.250.000.000.00-11450.00%
SAM230317P001750002022-08-26 8:30AM EST175.003.101.505.900.00-34157.35%
SAM230317P001800002022-11-15 12:44PM EST180.001.180.001.000.00-1515105.81%
SAM230317P001850002023-01-27 10:35AM EST185.000.100.000.000.00-3050.00%
SAM230317P001900002022-12-06 9:56AM EST190.000.900.004.800.00-113129.42%
SAM230317P001950002022-08-05 1:54PM EST195.004.002.407.000.00-11145.85%
SAM230317P002000002023-02-08 12:55PM EST200.000.050.000.000.00-3050.00%
SAM230317P002100002022-08-26 9:24AM EST210.005.647.6010.900.00-12159.61%
SAM230317P002200002023-02-08 12:51PM EST220.000.180.000.000.00-6025.00%
SAM230317P002300002023-01-31 12:48PM EST230.000.400.000.000.00-2025.00%
SAM230317P002400002023-02-08 12:50PM EST240.000.350.000.000.00-1025.00%
SAM230317P002500002023-02-02 1:58PM EST250.000.380.000.000.00-6025.00%
SAM230317P002600002023-01-27 2:53PM EST260.000.800.000.000.00-2025.00%
SAM230317P002700002022-11-09 1:59PM EST270.009.503.608.200.00-23388.68%
SAM230317P002800002023-01-31 3:59PM EST280.001.450.000.000.00-1012.50%
SAM230317P002900002023-02-01 12:53PM EST290.001.500.000.000.00-8012.50%
SAM230317P003000002023-02-08 1:25PM EST300.002.500.000.000.00-7012.50%
SAM230317P003100002023-02-08 12:32PM EST310.003.610.000.000.00-5012.50%
SAM230317P003200002023-02-08 1:27PM EST320.004.650.000.000.00-1012.50%
SAM230317P003300002023-02-08 12:21PM EST330.006.500.000.000.00-106.25%
SAM230317P003400002023-02-08 3:34PM EST340.009.300.000.000.00-206.25%
SAM230317P003500002023-02-08 3:41PM EST350.0012.600.000.000.00-1003.13%
SAM230317P003600002023-02-08 3:58PM EST360.0016.370.000.000.00-1201.56%
SAM230317P003700002023-02-08 3:41PM EST370.0020.750.000.000.00-400.00%
SAM230317P003800002023-02-06 12:57PM EST380.0014.840.000.000.00-100.00%
SAM230317P003900002023-02-07 11:46AM EST390.0023.400.000.000.00-300.00%
SAM230317P004000002023-02-07 12:06PM EST400.0030.200.000.000.00-300.00%
SAM230317P004100002023-02-07 12:20PM EST410.0037.800.000.000.00-100.00%
SAM230317P004200002023-02-06 12:25PM EST420.0035.100.000.000.00-100.00%
SAM230317P004300002023-01-25 11:22AM EST430.0055.470.000.000.00-100.00%
SAM230317P004400002023-01-11 10:04AM EST440.00106.600.000.000.00-100.00%
SAM230317P004500002022-12-29 3:32PM EST450.00116.8856.0064.800.00-100.00%
SAM230317P004600002022-12-29 3:32PM EST460.00126.8164.9073.700.00--00.00%
SAM230317P004700002022-12-14 3:07PM EST470.00113.20108.60116.600.00-1087.65%
SAM230317P005000002022-11-09 9:58AM EST500.00151.40140.00148.800.00-13105.16%
SAM230317P005200002022-09-26 9:12AM EST520.00198.54112.00120.100.00--10.00%
SAM230317P005500002022-11-29 2:40PM EST550.00178.00210.10220.000.00--0176.31%