Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
380.61-13.10 (-3.33%)
At close: 04:00PM EDT
379.00 -1.61 (-0.42%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020C002400002023-08-23 10:03AM EDT240.00123.06136.00144.000.00-11150.24%
SAM231020C003000002023-09-29 10:44AM EDT300.0092.000.000.000.00-120.00%
SAM231020C003500002023-09-20 11:09AM EDT350.0027.900.000.000.00-1100.00%
SAM231020C003600002023-09-22 2:05PM EDT360.0022.900.000.000.00-2240.00%
SAM231020C003700002023-09-29 9:46AM EDT370.0020.300.000.000.00-11400.00%
SAM231020C003800002023-10-03 10:40AM EDT380.0014.900.000.000.00-12440.00%
SAM231020C003900002023-10-03 10:40AM EDT390.008.900.000.000.00-1503.13%
SAM231020C004000002023-10-03 2:08PM EDT400.002.800.000.000.00-121406.25%
SAM231020C004100002023-10-03 2:54PM EDT410.001.550.000.000.00-41486.25%
SAM231020C004200002023-10-03 9:40AM EDT420.001.600.000.000.00-610212.50%
SAM231020C004300002023-09-29 2:14PM EDT430.000.710.000.000.00-12112.50%
SAM231020C004400002023-09-19 3:58PM EDT440.000.810.000.000.00-31312.50%
SAM231020C004500002023-09-11 11:45AM EDT450.000.400.000.000.00--112.50%
SAM231020C004900002023-09-18 12:55PM EDT490.000.050.000.000.00-3325.00%
SAM231020C005000002023-09-18 12:09PM EDT500.000.050.000.000.00-2325.00%
SAM231020C005100002023-09-22 3:01PM EDT510.000.050.000.000.00--125.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020P002500002023-08-24 9:30AM EDT250.000.100.004.800.00-11128.47%
SAM231020P002800002023-08-18 10:49AM EDT280.002.280.003.000.00-1189.53%
SAM231020P003000002023-08-25 3:58PM EDT300.002.010.004.400.00-1379.66%
SAM231020P003100002023-09-12 1:31PM EDT310.001.980.000.000.00-3625.00%
SAM231020P003200002023-09-21 2:18PM EDT320.000.600.000.000.00-1712.50%
SAM231020P003300002023-10-02 10:49AM EDT330.002.230.000.000.00-313312.50%
SAM231020P003400002023-10-02 10:49AM EDT340.002.430.000.000.00-42012.50%
SAM231020P003500002023-10-02 9:53AM EDT350.001.050.000.000.00-1156.25%
SAM231020P003600002023-09-29 12:45PM EDT360.001.940.000.000.00-2196.25%
SAM231020P003700002023-10-02 1:33PM EDT370.002.500.000.000.00-161063.13%
SAM231020P003800002023-10-03 2:34PM EDT380.008.900.000.000.00-22170.20%
SAM231020P003900002023-10-03 3:05PM EDT390.0013.470.000.000.00-12260.00%
SAM231020P004000002023-10-02 12:01PM EDT400.0013.900.000.000.00-130.00%
SAM231020P004600002023-09-21 2:26PM EDT460.0089.000.000.000.00-100.00%