Australia markets close in 59 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
280.10+5.18 (+1.88%)
At close: 04:00PM EDT
279.51 -0.59 (-0.21%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240419C002800002024-04-17 11:05AM EDT280.003.050.000.000.00-2500.00%
SAM240419C002900002024-04-17 1:24PM EDT290.000.200.000.000.00-6012.50%
SAM240419C003000002024-04-16 9:32AM EDT300.001.150.000.000.00-1025.00%
SAM240419C003100002024-04-16 2:33PM EDT310.000.010.000.000.00-1025.00%
SAM240419C003200002024-04-16 9:40AM EDT320.000.060.000.000.00-1050.00%
SAM240419C003300002024-04-16 11:22AM EDT330.000.350.000.000.00-10050.00%
SAM240419C003400002024-04-16 11:22AM EDT340.000.450.000.000.00-10050.00%
SAM240419C003500002024-04-16 9:41AM EDT350.000.050.000.000.00-14050.00%
SAM240419C003600002024-03-25 9:41AM EDT360.000.650.000.000.00-1050.00%
SAM240419C003700002024-03-19 10:11AM EDT370.000.100.000.000.00-1050.00%
SAM240419C003800002024-04-12 10:14AM EDT380.000.130.000.000.00-2050.00%
SAM240419C003900002024-04-08 11:36AM EDT390.000.020.000.000.00-1050.00%
SAM240419C004000002024-03-28 10:54AM EDT400.000.010.000.000.00-1050.00%
SAM240419C004100002024-02-28 4:20PM EDT410.000.400.004.300.00-22331.59%
SAM240419C004200002024-03-01 12:24PM EDT420.000.050.004.300.00-910347.07%
SAM240419C004300002024-03-20 1:51PM EDT430.000.020.000.000.00-1050.00%
SAM240419C004500002024-03-05 4:02PM EDT450.000.210.001.500.00-11323.05%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240419P002200002024-03-20 10:57AM EDT220.001.500.000.000.00--050.00%
SAM240419P002500002024-03-18 9:46AM EDT250.000.420.000.750.00-13193.07%
SAM240419P002600002024-04-12 10:28AM EDT260.000.180.000.000.00-2025.00%
SAM240419P002700002024-04-17 2:31PM EDT270.000.350.000.000.00-4012.50%
SAM240419P002800002024-04-17 12:13PM EDT280.001.700.000.000.00-1100.20%
SAM240419P002900002024-04-17 3:08PM EDT290.0011.500.000.000.00-700.00%
SAM240419P003000002024-04-17 10:31AM EDT300.0022.000.000.000.00-300.00%
SAM240419P003100002024-04-17 3:10PM EDT310.0033.800.000.000.00-900.00%
SAM240419P003200002024-04-17 3:10PM EDT320.0043.800.000.000.00-1000.00%
SAM240419P003300002024-04-03 11:56AM EDT330.0033.330.000.000.00-100.00%
SAM240419P003400002024-03-13 9:59AM EDT340.0040.4048.0055.600.00-100.00%
SAM240419P003500002024-03-07 10:41AM EDT350.0053.3051.0059.600.00-100.00%
SAM240419P003600002024-03-06 3:33PM EDT360.0067.7561.0069.600.00-2600.00%
SAM240419P003700002024-02-27 1:21PM EDT370.0022.4061.4069.400.00-100.00%
SAM240419P003800002024-02-28 1:13PM EDT380.0075.5071.2079.200.00--00.00%
SAM240419P004400002024-02-28 4:56PM EDT440.00126.07131.60139.400.00--00.00%
SAM240419P004500002024-02-28 4:56PM EDT450.00136.12141.10149.400.00--00.00%
SAM240419P005100002024-02-28 10:32AM EDT510.00190.50201.00209.400.00--00.00%