Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
327.08+0.89 (+0.27%)
At close: 04:00PM EDT
327.00 -0.08 (-0.02%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421C002200002023-02-17 2:53PM EDT220.00107.9287.0096.400.00-110.00%
SAM230421C002500002023-03-01 3:03PM EDT250.0070.000.000.000.00-1000.00%
SAM230421C002800002023-03-17 2:57PM EDT280.0037.280.000.000.00-100.00%
SAM230421C003000002023-03-23 10:06AM EDT300.0031.000.000.000.00-400.00%
SAM230421C003100002023-03-24 1:44PM EDT310.0023.200.000.000.00-100.00%
SAM230421C003200002023-03-30 2:20PM EDT320.0014.900.000.000.00-500.00%
SAM230421C003300002023-03-30 3:40PM EDT330.009.600.000.000.00-300.78%
SAM230421C003400002023-03-30 3:05PM EDT340.005.680.000.000.00-603.13%
SAM230421C003500002023-03-30 2:41PM EDT350.002.650.000.000.00-8806.25%
SAM230421C003600002023-03-30 2:59PM EDT360.001.250.000.000.00-106.25%
SAM230421C003700002023-03-29 3:50PM EDT370.000.600.000.000.00-3012.50%
SAM230421C003800002023-03-30 9:30AM EDT380.000.450.000.000.00-1012.50%
SAM230421C003900002023-03-10 11:28AM EDT390.001.500.000.000.00-1012.50%
SAM230421C004000002023-03-24 11:18AM EDT400.000.200.000.000.00-2012.50%
SAM230421C004100002023-03-24 10:31AM EDT410.000.050.000.000.00-1025.00%
SAM230421C004200002023-03-27 12:00PM EDT420.001.060.000.000.00-1025.00%
SAM230421C004500002023-02-16 10:31AM EDT450.001.700.004.800.00--186.79%
SAM230421C004800002023-03-29 12:16PM EDT480.000.100.000.000.00-2025.00%
SAM230421C004900002023-02-22 11:39AM EDT490.000.350.000.700.00-1174.61%
SAM230421C005000002023-03-22 10:03AM EDT500.000.250.000.000.00-1025.00%
SAM230421C005100002023-02-16 1:45PM EDT510.000.850.000.050.00--1460.94%
SAM230421C005200002023-02-17 10:59AM EDT520.000.500.004.800.00-22114.70%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421P001700002023-02-17 4:56PM EDT170.000.100.004.800.00-11169.58%
SAM230421P001900002023-02-21 12:52PM EDT190.000.150.004.800.00-11144.68%
SAM230421P002000002023-03-24 10:31AM EDT200.000.050.000.000.00-1050.00%
SAM230421P002100002023-03-24 1:10PM EDT210.000.050.000.000.00-6025.00%
SAM230421P002200002023-03-28 1:23PM EDT220.000.050.000.000.00-2025.00%
SAM230421P002400002023-03-17 12:08PM EDT240.001.250.000.000.00-10025.00%
SAM230421P002500002023-03-22 11:00AM EDT250.000.850.000.000.00-1025.00%
SAM230421P002600002023-03-17 3:57PM EDT260.003.060.000.000.00-6025.00%
SAM230421P002700002023-03-27 12:00PM EDT270.001.630.000.000.00-2012.50%
SAM230421P002800002023-03-29 3:50PM EDT280.000.800.000.000.00-2012.50%
SAM230421P002900002023-03-29 11:55AM EDT290.001.680.000.000.00-6012.50%
SAM230421P003000002023-03-30 2:07PM EDT300.002.200.000.000.00-406.25%
SAM230421P003100002023-03-29 2:52PM EDT310.004.890.000.000.00-506.25%
SAM230421P003200002023-03-30 3:58PM EDT320.006.600.000.000.00-201.56%
SAM230421P003300002023-03-30 3:10PM EDT330.0010.600.000.000.00-200.00%
SAM230421P003400002023-03-30 12:00PM EDT340.0017.700.000.000.00-300.00%
SAM230421P003500002023-03-27 1:56PM EDT350.0026.200.000.000.00-200.00%
SAM230421P003600002023-03-28 10:59AM EDT360.0034.970.000.000.00-1200.00%
SAM230421P003700002023-03-17 3:50PM EDT370.0062.000.000.000.00-200.00%
SAM230421P003900002023-03-10 10:46AM EDT390.0072.000.000.000.00--00.00%
SAM230421P004000002023-03-01 11:15AM EDT400.0081.490.000.000.00-100.00%
SAM230421P004100002023-03-01 11:15AM EDT410.0091.340.000.000.00-100.00%
SAM230421P004300002023-02-27 10:53AM EDT430.0096.6099.00107.900.00--057.57%