Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.70+1.62 (+0.50%)
At close: 04:00PM EDT
329.85 +1.15 (+0.35%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230915C001900002023-02-16 12:57PM EDT190.00158.57124.00133.000.00--10.00%
SAM230915C002000002023-03-15 2:28PM EDT200.00125.00131.50140.000.00--664.44%
SAM230915C003000002023-03-10 1:56PM EDT300.0046.1053.6058.000.00--149.75%
SAM230915C003100002023-03-21 1:23PM EDT310.0044.7046.7050.900.00-1247.50%
SAM230915C003200002023-03-31 1:14PM EDT320.0044.4042.0047.30+0.90+2.07%11548.98%
SAM230915C003300002023-03-27 3:59PM EDT330.0039.9336.8040.200.00-11646.00%
SAM230915C003500002023-03-20 10:04AM EDT350.0023.2025.4032.500.00--1046.25%
SAM230915C003600002023-03-10 4:49PM EDT360.0021.1023.2028.000.00-6745.05%
SAM230915C003700002023-03-27 9:57AM EDT370.0021.4619.7022.400.00-21142.15%
SAM230915C003800002023-03-17 3:24PM EDT380.0014.5015.6018.900.00-39541.22%
SAM230915C003900002023-03-24 1:05PM EDT390.0015.8013.7016.100.00-9311440.73%
SAM230915C004000002023-03-22 3:40PM EDT400.0012.508.6013.800.00-528640.48%
SAM230915C004100002023-03-24 1:37PM EDT410.0011.508.9011.600.00-151739.98%
SAM230915C004200002023-03-22 10:36AM EDT420.0010.756.309.900.00-1339.83%
SAM230915C004300002023-02-16 2:24PM EDT430.0014.002.506.700.00--1636.77%
SAM230915C004400002023-03-24 11:41AM EDT440.006.503.906.600.00-26538.57%
SAM230915C004500002023-03-02 11:40AM EDT450.005.000.805.500.00-1638.35%
SAM230915C004600002023-03-22 2:57PM EDT460.002.652.304.500.00-1637.99%
SAM230915C004700002023-02-13 1:43PM EDT470.0016.340.705.500.00-1241.85%
SAM230915C004800002023-02-06 2:40PM EDT480.0021.000.255.000.00--442.42%
SAM230915C004900002023-01-25 1:36PM EDT490.0011.903.207.400.00--249.00%
SAM230915C005000002023-03-20 10:53AM EDT500.001.200.752.000.00-2837.06%
SAM230915C005100002023-01-23 12:12PM EDT510.007.000.505.200.00--347.50%
SAM230915C005300002023-01-27 12:19PM EDT530.007.600.004.400.00-1148.38%
SAM230915C005400002023-03-17 9:45AM EDT540.000.600.004.800.00-11750.75%
SAM230915C005600002023-03-02 3:20PM EDT560.000.500.004.800.00-2653.37%
SAM230915C005800002023-02-16 4:03PM EDT580.001.500.004.800.00--255.85%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230915P001750002023-03-23 2:37PM EDT175.002.500.852.050.00-67053.59%
SAM230915P001800002023-03-24 12:19PM EDT180.002.500.253.000.00-16052.65%
SAM230915P001850002023-02-16 10:50AM EDT185.002.000.504.200.00-5554.61%
SAM230915P002000002023-03-17 3:40PM EDT200.004.300.403.100.00-1451.53%
SAM230915P002100002023-03-27 3:41PM EDT210.002.801.253.900.00-1650.20%
SAM230915P002300002023-03-10 12:56PM EDT230.006.101.856.200.00-1448.17%
SAM230915P002400002023-03-15 3:14PM EDT240.009.423.807.400.00-315246.58%
SAM230915P002500002023-03-15 1:52PM EDT250.0011.706.709.100.00-1745.62%
SAM230915P002600002023-03-28 1:44PM EDT260.0011.505.5010.900.00-1244.37%
SAM230915P002700002023-03-15 1:56PM EDT270.0017.359.9013.000.00-1643.18%
SAM230915P002800002023-03-06 11:26AM EDT280.0016.9013.7015.400.00-4842.00%
SAM230915P002900002023-03-28 9:42AM EDT290.0019.1015.2018.400.00-2841.20%
SAM230915P003000002023-03-15 1:58PM EDT300.0027.5017.3021.300.00-11439.79%
SAM230915P003100002023-03-20 12:11PM EDT310.0030.8023.4028.500.00-21843.10%
SAM230915P003200002023-03-01 1:23PM EDT320.0034.0525.7030.900.00-1540.09%
SAM230915P003300002023-02-23 1:45PM EDT330.0032.6035.7037.900.00-1441.93%
SAM230915P003400002023-03-20 12:11PM EDT340.0046.0136.0040.700.00-1338.53%
SAM230915P003600002023-01-23 3:53PM EDT360.0036.9047.0055.000.00--4040.16%
SAM230915P003700002023-03-01 1:23PM EDT370.0063.2552.6057.300.00-1134.58%
SAM230915P003900002023-03-24 1:04PM EDT390.0074.7065.3071.600.00-302533.12%
SAM230915P004000002023-03-15 1:39PM EDT400.0090.9575.7080.200.00-1333.66%
SAM230915P004300002023-01-25 12:22PM EDT430.0068.4797.00106.000.00--133.03%
SAM230915P005000002023-02-15 3:59PM EDT500.00114.00185.60195.000.00-1069.20%