SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200417C001800002020-03-23 10:57AM EDT180.00128.70179.00189.000.00--1233.23%
SAM200417C001900002020-03-30 10:05AM EDT190.00167.50169.00179.000.00-11217.99%
SAM200417C002300002020-03-23 9:57PM EDT230.0073.50129.50139.500.00---85.55%
SAM200417C002600002020-03-17 9:59AM EDT260.0066.21100.10110.000.00--283.59%
SAM200417C002800002020-03-18 9:34AM EDT280.0067.1081.5091.000.00--183.76%
SAM200417C002900002020-03-18 9:33AM EDT290.0059.7072.5082.000.00-2683.57%
SAM200417C003000002020-03-16 11:50AM EDT300.0036.4664.3071.400.00-2378.31%
SAM200417C003100002020-03-23 1:25PM EDT310.0025.1055.7062.600.00--876.27%
SAM200417C003200002020-03-27 12:38PM EDT320.0055.4047.4054.100.00-42673.85%
SAM200417C003300002020-03-23 9:53AM EDT330.0011.4539.9046.000.00--072.13%
SAM200417C003400002020-03-25 10:44AM EDT340.0019.1733.2038.300.00-62170.59%
SAM200417C003500002020-03-24 1:31PM EDT350.0018.5026.7031.100.00-64068.10%
SAM200417C003600002020-03-30 3:56PM EDT360.0022.0021.0024.700.00-13866.05%
SAM200417C003700002020-04-01 3:33PM EDT370.0019.4015.9019.20+0.90+4.86%52864.04%
SAM200417C003800002020-04-01 10:28AM EDT380.0010.0011.6014.40-2.40-19.35%25661.95%
SAM200417C003900002020-03-30 2:33PM EDT390.008.508.1010.400.00-511659.89%
SAM200417C004000002020-04-01 10:46AM EDT400.005.505.307.20-1.00-15.38%24657.73%
SAM200417C004100002020-04-01 3:57PM EDT410.003.503.304.80+0.30+9.37%53455.90%
SAM200417C004200002020-03-30 11:57AM EDT420.001.711.853.000.00-3653.78%
SAM200417C004300002020-04-01 1:35PM EDT430.001.350.951.85+0.15+12.50%2752.21%
SAM200417C004400002020-03-16 1:14PM EDT440.002.400.401.050.00-13050.29%
SAM200417C004500002020-03-27 9:59AM EDT450.000.750.100.600.00-24553.17%
SAM200417C004600002020-03-17 10:01AM EDT460.005.000.050.350.00-11652.78%
SAM200417C004700002020-02-26 4:28PM EDT470.001.220.000.300.00-31650.59%
SAM200417C004800002020-03-17 9:41AM EDT480.000.200.000.250.00-2352.93%
SAM200417C004900002020-03-18 11:28AM EDT490.000.750.000.250.00-2956.35%
SAM200417C005100002020-03-18 1:42PM EDT510.000.350.050.250.00--264.26%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200417P001800002020-03-24 11:12AM EDT180.000.080.000.250.00-2438128.71%
SAM200417P001900002020-03-18 11:48AM EDT190.002.780.000.250.00--1119.53%
SAM200417P002000002020-03-24 10:01AM EDT200.000.250.000.250.00-11110.74%
SAM200417P002100002020-03-18 12:44PM EDT210.003.400.000.250.00--2102.54%
SAM200417P002200002020-03-18 1:39PM EDT220.007.100.000.300.00--396.58%
SAM200417P002400002020-03-27 12:06PM EDT240.000.550.200.60-1.05-65.62%101292.87%
SAM200417P002500002020-03-27 2:16PM EDT250.001.650.450.850.00-1291.65%
SAM200417P002600002020-03-26 3:58PM EDT260.002.000.801.250.00-102090.55%
SAM200417P002700002020-04-01 1:55PM EDT270.001.071.151.75-0.61-36.31%55787.99%
SAM200417P002800002020-04-01 2:06PM EDT280.001.381.752.40-0.10-6.76%111185.99%
SAM200417P002900002020-04-01 2:25PM EDT290.002.302.403.20+0.22+10.58%203783.09%
SAM200417P003000002020-04-01 3:24PM EDT300.003.303.204.20+0.30+10.00%225379.94%
SAM200417P003100002020-03-23 3:56PM EDT310.0019.004.305.600.00-104077.34%
SAM200417P003200002020-03-27 9:49AM EDT320.0014.505.907.400.00-15275.23%
SAM200417P003300002020-04-01 3:59PM EDT330.009.127.809.70+3.42+60.00%15572.93%
SAM200417P003400002020-03-31 2:50PM EDT340.007.5010.4012.500.00-1970.93%
SAM200417P003500002020-03-30 3:55PM EDT350.0014.8013.5016.000.00-64168.92%
SAM200417P003600002020-04-01 3:52PM EDT360.0017.3017.2020.20-4.20-19.53%22566.83%
SAM200417P003700002020-03-31 1:14PM EDT370.0018.8021.7025.100.00-11564.81%
SAM200417P003800002020-03-30 10:37AM EDT380.0034.7026.9030.800.00-2362.74%
SAM200417P003900002020-03-31 12:10PM EDT390.0027.1032.6037.500.00-1760.57%
SAM200417P004000002020-03-09 12:05PM EDT400.0054.6439.1045.000.00--158.50%
SAM200417P004100002020-03-06 4:33PM EDT410.0048.9046.5053.200.00-11056.82%
SAM200417P004300002020-03-24 9:30AM EDT430.0091.1062.0071.600.00-1250.34%
SAM200417P004400002020-03-24 9:30AM EDT440.00100.5071.5081.100.00--883.53%