SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200717C004000002020-06-26 9:59AM EDT400.00136.47148.50158.500.00-320.00%
SAM200717C004200002020-06-26 9:59AM EDT420.00116.72132.50142.400.00-3097.90%
SAM200717C004400002020-06-19 12:05PM EDT440.00105.92113.00123.000.00-1188.87%
SAM200717C004500002020-06-15 3:23PM EDT450.0067.8498.70108.500.00--10.00%
SAM200717C004700002020-07-01 3:59PM EDT470.0085.7279.5089.000.00-220.00%
SAM200717C004800002020-07-02 9:47AM EDT480.0090.1073.5083.30+25.00+38.40%71664.72%
SAM200717C004900002020-06-25 10:13AM EDT490.0047.1660.1073.500.00-1859.19%
SAM200717C005000002020-06-26 1:02PM EDT500.0065.0054.5064.200.00-33955.48%
SAM200717C005100002020-06-30 1:35PM EDT510.0043.3046.3053.800.00-123447.31%
SAM200717C005200002020-06-30 11:35AM EDT520.0033.2036.2040.800.00-114328.75%
SAM200717C005300002020-07-01 2:25PM EDT530.0032.0628.2031.900.00-48427.44%
SAM200717C005400002020-07-01 3:25PM EDT540.0026.1022.4028.400.00-144438.51%
SAM200717C005500002020-07-02 12:19PM EDT550.0017.0015.7018.40-4.20-19.81%36829.65%
SAM200717C005600002020-07-02 3:41PM EDT560.0013.7010.8015.10-2.30-14.38%155134.25%
SAM200717C005700002020-07-02 2:23PM EDT570.008.206.908.30-3.30-28.70%106728.46%
SAM200717C005800002020-07-02 9:50AM EDT580.005.204.205.20-1.92-26.97%57628.33%
SAM200717C005900002020-07-02 3:18PM EDT590.003.862.603.90-1.24-24.31%19222330.85%
SAM200717C006000002020-07-02 3:49PM EDT600.001.931.302.20-0.92-32.28%1019230.20%
SAM200717C006100002020-07-02 2:29PM EDT610.000.890.700.90-0.66-42.58%37727.98%
SAM200717C006200002020-07-02 3:56PM EDT620.000.450.150.55-0.30-40.00%478928.98%
SAM200717C006300002020-07-02 2:08PM EDT630.000.220.050.40-2.98-93.12%82030.81%
SAM200717C006400002020-06-30 10:51AM EDT640.000.450.150.300.00-204132.62%
SAM200717C006500002020-06-29 3:38PM EDT650.000.300.006.200.00-12756.74%
SAM200717C006600002020-06-29 1:06PM EDT660.000.290.000.250.00-201737.74%
SAM200717C006700002020-06-17 10:00AM EDT670.001.200.000.250.00-1340.63%
SAM200717C006800002020-06-26 1:04PM EDT680.000.350.007.700.00-36972.47%
SAM200717C006900002020-06-16 1:46PM EDT690.000.500.000.250.00-11146.19%
SAM200717C007000002020-06-18 3:43PM EDT700.000.250.000.000.00-2725.00%
SAM200717C007200002020-06-18 1:27PM EDT720.000.200.000.000.00-1325.00%
SAM200717C007300002020-06-15 4:08PM EDT730.000.350.000.000.00--125.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM200717P003700002020-07-02 9:48AM EDT370.000.120.000.00+0.03+33.33%21150.00%
SAM200717P003800002020-07-01 1:15PM EDT380.000.050.000.000.00-12350.00%
SAM200717P003900002020-06-26 12:33PM EDT390.000.250.000.250.00-11170.51%
SAM200717P004000002020-06-26 3:43PM EDT400.000.370.051.750.00-14715886.67%
SAM200717P004100002020-07-02 9:56AM EDT410.000.120.000.25+0.05+71.43%14061.62%
SAM200717P004200002020-07-02 9:56AM EDT420.000.140.004.70-0.26-65.00%11991.26%
SAM200717P004300002020-07-02 9:59AM EDT430.000.260.150.30+0.01+4.00%14957.03%
SAM200717P004400002020-07-01 11:05AM EDT440.000.450.100.300.00-27351.81%
SAM200717P004500002020-07-01 11:05AM EDT450.000.360.200.40-0.36-50.00%14750.20%
SAM200717P004600002020-07-02 11:52AM EDT460.000.320.150.55-1.48-82.22%22450.32%
SAM200717P004700002020-07-02 9:48AM EDT470.000.470.350.75-0.53-53.00%22648.15%
SAM200717P004800002020-07-01 11:05AM EDT480.002.210.701.050.00-44046.22%
SAM200717P004900002020-07-02 3:58PM EDT490.001.070.751.50-0.93-46.50%121844.51%
SAM200717P005000002020-07-02 3:58PM EDT500.001.681.651.85-2.32-58.00%135341.22%
SAM200717P005100002020-07-02 2:08PM EDT510.002.952.052.70-1.30-30.59%425339.71%
SAM200717P005200002020-07-01 3:29PM EDT520.005.803.104.100.00-246638.89%
SAM200717P005300002020-07-02 1:08PM EDT530.007.006.407.50-1.10-13.58%21842.16%
SAM200717P005400002020-07-02 9:33AM EDT540.007.207.209.10-4.30-37.39%26538.27%
SAM200717P005500002020-06-29 3:16PM EDT550.0014.9310.3013.00-9.57-39.06%51438.38%
SAM200717P005600002020-07-01 3:51PM EDT560.0020.2017.7019.800.00-13142.88%
SAM200717P005700002020-07-02 9:55AM EDT570.0025.9323.1023.40-3.37-11.50%42138.28%
SAM200717P005800002020-06-30 3:49PM EDT580.0047.0029.6032.900.00-162645.33%
SAM200717P005900002020-06-29 12:13PM EDT590.0029.9031.7039.20-18.10-37.71%21443.43%
SAM200717P006000002020-06-18 12:34PM EDT600.0069.1540.4047.800.00-2245.95%
SAM200717P006100002020-06-22 6:41PM EDT610.0053.4063.0066.300.00-525070.46%