Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
877.36-2.10 (-0.24%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM201016C007000002020-09-14 11:38AM EDT700.00182.00176.50186.000.00-2756.89%
SAM201016C007400002020-09-09 1:17PM EDT740.0087.72138.50147.800.00--150.68%
SAM201016C007500002020-09-11 12:07PM EDT750.00109.02129.50138.500.00-2458.70%
SAM201016C007600002020-09-14 11:28AM EDT760.00119.04120.00128.300.00-1154.96%
SAM201016C007700002020-09-11 12:07PM EDT770.0093.62114.00119.700.00-2353.97%
SAM201016C007800002020-09-11 3:34PM EDT780.00107.97105.50111.000.00-3752.57%
SAM201016C007900002020-09-16 11:35AM EDT790.0068.6097.20102.70-31.14-31.22%1651.54%
SAM201016C008000002020-09-18 3:40PM EDT800.0092.0089.3094.600.00-196250.53%
SAM201016C008100002020-09-17 3:38PM EDT810.0083.1281.7086.700.00-11149.51%
SAM201016C008200002020-09-18 3:30PM EDT820.0070.8574.5079.20-5.18-6.81%1948.70%
SAM201016C008300002020-09-18 3:34PM EDT830.0066.5067.7072.00-0.37-0.55%42047.93%
SAM201016C008400002020-09-17 2:44PM EDT840.0067.0361.3064.70+6.25+10.28%22846.71%
SAM201016C008500002020-09-18 3:35PM EDT850.0055.3554.3059.20+0.95+1.75%71447.17%
SAM201016C008600002020-09-18 1:25PM EDT860.0033.9049.7052.80-8.30-19.67%81546.25%
SAM201016C008700002020-09-18 3:54PM EDT870.0046.5045.0047.40-0.20-0.43%24546.04%
SAM201016C008800002020-09-18 3:05PM EDT880.0037.5039.4042.40-4.50-10.71%74845.87%
SAM201016C008900002020-09-18 3:41PM EDT890.0036.1235.3037.80+0.31+0.87%151845.74%
SAM201016C009000002020-09-18 2:07PM EDT900.0021.3431.3033.60-10.36-32.68%41945.66%
SAM201016C009100002020-09-18 3:46PM EDT910.0027.0927.1029.90+1.99+7.93%82045.74%
SAM201016C009200002020-09-17 3:25PM EDT920.0028.4223.7026.700.00-2946.01%
SAM201016C009300002020-09-17 12:50PM EDT930.0018.6021.0023.600.00-459646.06%
SAM201016C009400002020-09-18 10:25AM EDT940.0016.3018.4020.60-1.70-9.44%25245.87%
SAM201016C009500002020-09-18 2:47PM EDT950.0013.6316.6018.20-0.87-6.00%26446.06%
SAM201016C009600002020-09-18 2:47PM EDT960.0011.9314.5016.20-0.97-7.52%31646.45%
SAM201016C009700002020-09-18 12:25PM EDT970.007.9712.7014.00-6.73-45.78%12346.27%
SAM201016C010500002020-09-18 3:52PM EDT1,050.004.704.405.20-1.10-18.97%214048.88%
SAM201016C011000002020-09-18 12:25PM EDT1,100.002.802.252.90+0.03+1.08%41650.85%
SAM201016C011500002020-09-18 12:50PM EDT1,150.000.721.101.75-1.08-60.00%21651.48%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM201016P005000002020-09-18 3:57PM EDT500.000.300.000.35+0.10+50.00%20678.03%
SAM201016P005500002020-09-04 2:47PM EDT550.001.320.000.400.00-1166.70%
SAM201016P006000002020-09-18 1:10PM EDT600.000.360.000.40+0.31+620.00%11455.27%
SAM201016P006500002020-09-17 2:17PM EDT650.000.660.100.65-0.12-15.38%23352.00%
SAM201016P007000002020-09-18 12:35PM EDT700.002.641.301.70+0.60+29.41%38547.81%
SAM201016P007300002020-09-18 3:19PM EDT730.003.402.352.90-1.06-23.77%79445.17%
SAM201016P007400002020-09-18 1:26PM EDT740.003.353.003.60-1.20-26.37%168844.75%
SAM201016P007500002020-09-18 12:05PM EDT750.004.203.804.50-1.40-25.00%176444.50%
SAM201016P007600002020-09-18 2:36PM EDT760.008.094.605.50+1.29+18.97%103144.06%
SAM201016P007700002020-09-18 3:55PM EDT770.006.705.806.80-1.30-16.25%123043.87%
SAM201016P007800002020-09-18 2:34PM EDT780.0011.807.208.30-0.31-2.56%42643.62%
SAM201016P007900002020-09-18 3:30PM EDT790.009.509.1010.00-2.70-22.13%171843.29%
SAM201016P008000002020-09-18 1:15PM EDT800.0011.9510.7012.10-4.92-29.16%41943.17%
SAM201016P008100002020-09-18 3:56PM EDT810.0014.0013.0014.50-4.30-23.50%185443.03%
SAM201016P008200002020-09-17 10:52AM EDT820.0020.6015.6017.30-0.91-4.23%12242.98%
SAM201016P008300002020-09-18 1:44PM EDT830.0034.0018.2020.40+9.00+36.00%51642.86%
SAM201016P008400002020-09-18 3:33PM EDT840.0025.8022.0023.90-4.08-13.65%121742.78%
SAM201016P008500002020-09-18 3:33PM EDT850.0030.0025.7027.90-1.83-5.75%81842.83%
SAM201016P008600002020-09-18 3:40PM EDT860.0030.8029.4032.30-5.61-15.41%3242.88%
SAM201016P008700002020-09-18 3:41PM EDT870.0036.7033.9037.40-4.43-10.77%262843.25%
SAM201016P008800002020-09-18 3:41PM EDT880.0041.8039.5042.30-2.50-5.64%41343.00%
SAM201016P008900002020-09-15 12:51PM EDT890.0045.2045.3048.00-10.00-18.12%21443.18%
SAM201016P009000002020-09-18 11:51AM EDT900.0065.4050.1054.10+11.40+21.11%21243.39%
SAM201016P009100002020-08-27 3:56PM EDT910.0068.2057.3060.500.00-2343.54%
SAM201016P009200002020-09-14 1:21PM EDT920.0073.2062.8067.600.00-1744.09%
SAM201016P009400002020-08-27 3:32PM EDT940.0084.4077.7082.700.00-2245.24%