Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
525.64+8.42 (+1.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119C002700002021-10-18 2:19AM EDT270.00258.000.000.000.00--00.00%
SAM211119C003500002021-10-22 11:26AM EDT350.00174.000.000.000.00-100.00%
SAM211119C003900002021-09-27 9:50AM EDT390.00136.000.000.000.00-100.00%
SAM211119C004000002021-10-22 10:13AM EDT400.00117.510.000.000.00-100.00%
SAM211119C004100002021-10-21 3:55PM EDT410.00110.430.000.000.00--00.00%
SAM211119C004200002021-10-21 3:55PM EDT420.00101.330.000.000.00--00.00%
SAM211119C004400002021-10-22 11:26AM EDT440.0085.500.000.000.00-100.00%
SAM211119C004500002021-10-22 10:10AM EDT450.0074.000.000.000.00-700.00%
SAM211119C004600002021-10-19 9:46AM EDT460.0061.870.000.000.00-100.00%
SAM211119C004700002021-10-20 1:47PM EDT470.0061.000.000.000.00-500.00%
SAM211119C004800002021-10-22 11:26AM EDT480.0050.500.000.000.00-300.00%
SAM211119C004900002021-10-22 11:26AM EDT490.0045.400.000.000.00-900.00%
SAM211119C005000002021-10-22 3:49PM EDT500.0039.100.000.000.00-16200.00%
SAM211119C005100002021-10-22 3:58PM EDT510.0031.800.000.000.00-9300.00%
SAM211119C005200002021-10-22 3:42PM EDT520.0027.200.000.000.00-14400.00%
SAM211119C005300002021-10-22 3:55PM EDT530.0020.500.000.000.00-11200.78%
SAM211119C005400002021-10-22 3:49PM EDT540.0017.200.000.000.00-15803.13%
SAM211119C005500002021-10-22 3:59PM EDT550.0012.700.000.000.00-46003.13%
SAM211119C005600002021-10-22 3:47PM EDT560.0010.970.000.000.00-26206.25%
SAM211119C005700002021-10-22 3:56PM EDT570.008.200.000.000.00-6106.25%
SAM211119C005800002021-10-22 3:54PM EDT580.006.200.000.000.00-25406.25%
SAM211119C005900002021-10-22 3:29PM EDT590.006.100.000.000.00-8206.25%
SAM211119C006000002021-10-22 3:58PM EDT600.004.000.000.000.00-533012.50%
SAM211119C006100002021-10-22 3:10PM EDT610.003.600.000.000.00-55012.50%
SAM211119C006200002021-10-22 3:20PM EDT620.002.930.000.000.00-63012.50%
SAM211119C006300002021-10-22 3:20PM EDT630.002.420.000.000.00-67012.50%
SAM211119C006400002021-10-22 1:58PM EDT640.001.900.000.000.00-27012.50%
SAM211119C006500002021-10-22 3:49PM EDT650.001.480.000.000.00-232012.50%
SAM211119C006600002021-10-22 2:10PM EDT660.001.600.000.000.00-62012.50%
SAM211119C006700002021-10-22 3:57PM EDT670.001.100.000.000.00-8012.50%
SAM211119C006800002021-10-22 3:11PM EDT680.001.130.000.000.00-53025.00%
SAM211119C006900002021-10-22 3:32PM EDT690.001.200.000.000.00-17025.00%
SAM211119C007000002021-10-22 3:58PM EDT700.000.900.000.000.00-238025.00%
SAM211119C007100002021-10-22 1:06PM EDT710.000.800.000.000.00-16025.00%
SAM211119C007200002021-10-22 11:15AM EDT720.000.650.000.000.00-15025.00%
SAM211119C007300002021-10-22 10:49AM EDT730.000.500.000.000.00-2025.00%
SAM211119C007400002021-10-22 9:30AM EDT740.000.740.000.000.00-4025.00%
SAM211119C007500002021-10-22 3:50PM EDT750.000.430.000.000.00-19025.00%
SAM211119C007600002021-10-22 1:24PM EDT760.000.600.000.000.00-5025.00%
SAM211119C007700002021-10-22 9:45AM EDT770.001.050.000.000.00-16025.00%
SAM211119C007800002021-10-22 11:36AM EDT780.000.580.000.000.00-2025.00%
SAM211119C007900002021-10-22 9:51AM EDT790.000.100.000.000.00-4025.00%
SAM211119C008000002021-10-22 3:54PM EDT800.000.400.000.000.00-380025.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM211119P002600002021-10-22 2:16PM EDT260.000.050.000.000.00-10050.00%
SAM211119P002700002021-10-21 3:55PM EDT270.000.100.000.000.00-1050.00%
SAM211119P002800002021-10-18 2:19AM EDT280.002.370.000.000.00--050.00%
SAM211119P002900002021-10-22 10:28AM EDT290.000.100.000.000.00-3050.00%
SAM211119P003000002021-10-22 3:46PM EDT300.000.190.000.000.00-157050.00%
SAM211119P003100002021-10-12 3:51PM EDT310.001.130.000.000.00--050.00%
SAM211119P003200002021-10-18 2:19AM EDT320.000.010.000.000.00--025.00%
SAM211119P003300002021-10-22 10:28AM EDT330.000.250.000.000.00-3025.00%
SAM211119P003400002021-10-18 10:19AM EDT340.001.300.000.000.00-5025.00%
SAM211119P003500002021-10-22 12:45PM EDT350.000.100.000.000.00-106025.00%
SAM211119P003600002021-10-22 9:40AM EDT360.000.150.000.000.00-2025.00%
SAM211119P003700002021-10-22 1:33PM EDT370.000.220.000.000.00-4025.00%
SAM211119P003800002021-10-22 3:33PM EDT380.000.320.000.000.00-21025.00%
SAM211119P003900002021-10-22 2:31PM EDT390.000.420.000.000.00-60025.00%
SAM211119P004000002021-10-22 3:58PM EDT400.000.700.000.000.00-150025.00%
SAM211119P004100002021-10-22 3:36PM EDT410.000.900.000.000.00-48025.00%
SAM211119P004200002021-10-22 3:24PM EDT420.001.050.000.000.00-218012.50%
SAM211119P004300002021-10-22 3:53PM EDT430.001.600.000.000.00-210012.50%
SAM211119P004400002021-10-22 3:52PM EDT440.002.000.000.000.00-230012.50%
SAM211119P004500002021-10-22 3:59PM EDT450.003.100.000.000.00-232012.50%
SAM211119P004600002021-10-22 3:56PM EDT460.004.150.000.000.00-119012.50%
SAM211119P004700002021-10-22 3:43PM EDT470.005.180.000.000.00-14006.25%
SAM211119P004800002021-10-22 3:59PM EDT480.006.950.000.000.00-8406.25%
SAM211119P004900002021-10-22 3:59PM EDT490.009.450.000.000.00-12106.25%
SAM211119P005000002021-10-22 3:53PM EDT500.0013.500.000.000.00-11003.13%
SAM211119P005100002021-10-22 3:35PM EDT510.0014.100.000.000.00-5603.13%
SAM211119P005200002021-10-22 3:53PM EDT520.0020.700.000.000.00-13800.78%
SAM211119P005300002021-10-22 3:49PM EDT530.0024.500.000.000.00-2800.00%
SAM211119P005400002021-10-22 3:48PM EDT540.0028.700.000.000.00-7500.00%
SAM211119P005500002021-10-22 3:53PM EDT550.0038.100.000.000.00-1700.00%
SAM211119P005600002021-10-22 3:48PM EDT560.0042.150.000.000.00-300.00%
SAM211119P005700002021-10-19 1:48PM EDT570.0072.000.000.000.00-300.00%
SAM211119P005800002021-10-12 11:06AM EDT580.0065.720.000.000.00-600.00%
SAM211119P005900002021-10-15 9:45AM EDT590.0078.050.000.000.00-100.00%
SAM211119P006000002021-10-22 11:26AM EDT600.0082.000.000.000.00-300.00%
SAM211119P006100002021-10-22 10:25AM EDT610.0096.400.000.000.00-100.00%
SAM211119P006200002021-10-22 12:11PM EDT620.0090.780.000.000.00-200.00%
SAM211119P006300002021-10-22 10:29AM EDT630.00119.630.000.000.00-600.00%
SAM211119P006400002021-10-22 10:29AM EDT640.00129.310.000.000.00-500.00%
SAM211119P006500002021-10-13 2:43PM EDT650.00130.230.000.000.00-1100.00%
SAM211119P006600002021-10-07 11:35AM EDT660.00118.540.000.000.00-100.00%
SAM211119P006700002021-09-20 12:02AM EDT670.00154.25142.00150.000.00--454.14%
SAM211119P006800002021-10-14 3:49PM EDT680.00156.740.000.000.00-200.00%
SAM211119P006900002021-10-21 3:15PM EDT690.00180.300.000.000.00-100.00%
SAM211119P007000002021-10-22 9:31AM EDT700.00204.720.000.000.00-200.00%
SAM211119P007100002021-10-07 3:46PM EDT710.00165.200.000.000.00-100.00%
SAM211119P007200002021-09-09 12:17PM EDT720.00189.80181.80190.000.00--10.00%
SAM211119P007500002021-10-22 11:26AM EDT750.00226.500.000.000.00-500.00%
SAM211119P007600002021-10-22 11:26AM EDT760.00236.500.000.000.00-200.00%
SAM211119P007800002021-10-22 11:15AM EDT780.00247.000.000.000.00-100.00%