Australia markets close in 4 hours 32 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
449.33-39.65 (-8.11%)
At close: 04:00PM EST
449.34 +0.01 (+0.00%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C002300002021-12-30 3:46PM EST230.00307.00244.00252.500.00--157.54%
SAM240119C002500002021-12-03 11:07AM EST250.00240.00279.50289.000.00-1292.49%
SAM240119C002600002021-12-13 2:17PM EST260.00297.630.000.000.00-800.00%
SAM240119C002700002021-12-13 2:17PM EST270.00290.380.000.000.00-800.00%
SAM240119C002800002021-11-04 11:18AM EST280.00256.54219.00227.500.00-5861.16%
SAM240119C002900002021-11-17 1:40PM EST290.00238.28275.50283.900.00-3099.82%
SAM240119C003000002021-11-17 1:40PM EST300.00231.57268.10276.100.00-31097.13%
SAM240119C003200002021-10-22 2:46PM EST320.00257.200.000.000.00-1000.00%
SAM240119C003400002021-11-12 9:35AM EST340.00194.00242.00250.500.00-1189.83%
SAM240119C003500002022-01-03 10:24AM EST350.00215.00164.00173.000.00-2150.84%
SAM240119C004000002021-11-10 6:51AM EST400.00199.37188.50196.500.00-1272.56%
SAM240119C004100002021-12-08 10:08AM EST410.00174.64176.50186.500.00--169.00%
SAM240119C004300002021-12-06 9:43AM EST430.00154.100.000.000.00-140.00%
SAM240119C004400002022-01-14 3:46PM EST440.00121.53118.00127.50-45.47-27.23%4149.85%
SAM240119C004500002021-11-24 9:55AM EST450.00132.96172.50182.000.00-5672.97%
SAM240119C004600002021-11-10 6:51AM EST460.00186.85158.10166.000.00--167.59%
SAM240119C004700002021-12-06 9:34AM EST470.00129.50148.10153.100.00-1663.97%
SAM240119C004800002021-11-18 2:33PM EST480.00127.58162.00171.500.00-2472.20%
SAM240119C004900002021-11-04 10:21AM EST490.00136.10112.50122.000.00--052.67%
SAM240119C005000002022-01-14 3:46PM EST500.0096.9894.00103.00-51.02-34.47%4348.18%
SAM240119C005100002021-12-01 3:51PM EST510.0095.15129.50138.500.00-3561.94%
SAM240119C005200002022-01-07 3:13PM EST520.00139.5087.0096.500.00-5647.97%
SAM240119C005300002021-11-10 11:10AM EST530.00114.50128.10136.000.00-1063.36%
SAM240119C005400002021-11-10 11:10AM EST540.00111.05124.10132.000.00-1162.80%
SAM240119C005500002022-01-07 3:13PM EST550.00126.8977.0086.500.00-5647.29%
SAM240119C005600002021-11-26 10:13AM EST560.0090.10123.50133.500.00-1265.00%
SAM240119C005700002021-12-13 2:17PM EST570.00126.920.000.000.00-103.13%
SAM240119C005800002021-12-14 3:40PM EST580.00122.5668.5078.000.00-1046.89%
SAM240119C005900002021-12-20 2:24PM EST590.00128.2265.5075.000.00-1046.62%
SAM240119C006000002022-01-12 2:18PM EST600.0094.8963.1072.400.00-11246.48%
SAM240119C006100002022-01-12 11:58AM EST610.0095.5560.5070.000.00-1146.40%
SAM240119C006300002021-11-23 1:31PM EST630.0069.0099.50109.000.00--161.57%
SAM240119C006500002021-12-06 10:01AM EST650.0080.0085.5093.700.00-101157.37%
SAM240119C006700002022-01-07 12:39PM EST670.0090.1047.5057.000.00-1145.82%
SAM240119C006800002021-12-22 3:57PM EST680.0093.5045.5055.000.00-101045.70%
SAM240119C007000002022-01-13 3:33PM EST700.0064.1041.5051.000.00-11845.38%
SAM240119C007200002021-11-10 6:51AM EST720.0094.0071.0079.000.00-1156.51%
SAM240119C007600002021-10-27 11:33AM EST760.0054.1543.2052.000.00--149.51%
SAM240119C007800002021-11-10 6:51AM EST780.0084.5058.5067.200.00--1555.20%
SAM240119C008000002022-01-14 2:26PM EST800.0031.5027.5037.00-18.00-36.36%411045.03%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P002300002022-01-14 2:56PM EST230.0020.0017.0023.00+1.00+5.26%9252.49%
SAM240119P002500002022-01-14 1:44PM EST250.0029.0021.5028.00+8.00+38.10%3251.43%
SAM240119P002600002022-01-14 10:14AM EST260.0030.1024.2032.50+6.60+28.09%11352.24%
SAM240119P002700002021-11-19 11:07AM EST270.0030.5020.5030.000.00-1647.93%
SAM240119P002800002022-01-05 10:44AM EST280.0038.0029.5038.10+9.40+32.87%1350.99%
SAM240119P003000002022-01-03 12:15PM EST300.0031.0035.5044.300.00-2449.86%
SAM240119P003200002022-01-03 10:20AM EST320.0041.4342.5051.400.00-210049.01%
SAM240119P003300002021-10-27 12:12PM EST330.0050.0052.7059.000.00-1450.67%
SAM240119P003500002021-11-10 6:51AM EST350.0055.6048.1054.500.00--243.45%
SAM240119P003800002021-11-30 11:28AM EST380.0076.2055.6064.900.00--1041.48%
SAM240119P004000002022-01-14 9:33AM EST400.0082.5076.5084.90+14.32+21.00%111745.75%
SAM240119P004100002021-11-09 10:31AM EST410.0084.7572.0079.000.00-2540.70%
SAM240119P004200002021-11-09 10:31AM EST420.0089.7576.4083.500.00-2140.23%
SAM240119P004300002021-12-06 9:51AM EST430.0098.0078.5084.400.00-6638.20%
SAM240119P004400002022-01-14 1:40PM EST440.00111.9096.50105.90+16.90+17.79%1144.72%
SAM240119P004500002022-01-14 3:34PM EST450.00109.67102.00111.50+19.41+21.50%1744.48%
SAM240119P004600002022-01-14 3:34PM EST460.00115.17108.10116.90+13.37+13.13%3844.10%
SAM240119P004700002021-12-01 3:53PM EST470.00128.33100.50110.000.00-101238.73%
SAM240119P004800002021-11-10 1:41PM EST480.00125.00106.30114.000.00-1337.75%
SAM240119P004900002021-11-29 9:37AM EST490.00134.000.000.000.00-110.00%
SAM240119P005000002021-11-29 9:37AM EST500.00149.850.000.000.00-1170.00%
SAM240119P005200002022-01-03 1:00PM EST520.00123.50144.50153.500.00-1242.61%
SAM240119P005300002021-12-31 1:41PM EST530.00138.67150.50160.000.00-3442.36%
SAM240119P005400002021-12-31 1:41PM EST540.00142.95157.50167.000.00-3442.28%
SAM240119P005500002022-01-14 10:20AM EST550.00170.55164.00173.50+1.25+0.74%1441.95%
SAM240119P005900002021-11-30 2:05PM EST590.00212.20167.10175.300.00-1130.26%
SAM240119P006000002022-01-14 12:55PM EST600.00213.50199.50209.00-6.10-2.78%2540.92%
SAM240119P006100002021-12-01 9:45AM EST610.00217.13182.60192.400.00--530.64%
SAM240119P006300002021-11-10 6:51AM EST630.00208.90199.50208.000.00--130.17%
SAM240119P006400002021-11-19 3:06PM EST640.00236.80196.10205.000.00-1124.29%
SAM240119P006700002021-11-08 10:03AM EST670.00245.00228.20237.000.00-1127.32%
SAM240119P007000002021-11-15 9:46AM EST700.00278.00243.50253.000.00-11318.14%
SAM240119P007600002021-11-19 10:29AM EST760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-01-14 1:08PM EST800.00383.40365.00374.00+46.94+13.95%2438.31%