Australia markets close in 1 hour 53 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
379.54-1.07 (-0.28%)
At close: 04:00PM EDT
379.54 -0.02 (-0.01%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020C002400002023-08-23 10:03AM EDT240.00123.06136.00144.000.00-11105.47%
SAM231020C003000002023-09-29 10:44AM EDT300.0092.0076.5085.500.00-1273.90%
SAM231020C003500002023-09-20 11:09AM EDT350.0027.9029.2034.300.00-11049.83%
SAM231020C003600002023-09-22 2:05PM EDT360.0022.9022.6026.500.00-22447.66%
SAM231020C003700002023-10-04 2:15PM EDT370.0014.1215.2016.20-6.18-30.44%414034.39%
SAM231020C003800002023-10-04 3:27PM EDT380.0010.009.209.80-4.90-32.89%1824431.62%
SAM231020C003900002023-10-04 3:27PM EDT390.005.404.905.40-3.50-39.33%65030.34%
SAM231020C004000002023-10-04 3:45PM EDT400.002.752.302.70-0.05-1.79%2114029.74%
SAM231020C004100002023-10-04 2:53PM EDT410.000.981.001.50-0.57-36.77%314831.20%
SAM231020C004200002023-10-04 2:53PM EDT420.000.470.350.60-1.13-70.63%210230.37%
SAM231020C004300002023-09-29 2:14PM EDT430.000.710.001.200.00-12141.61%
SAM231020C004400002023-09-19 3:58PM EDT440.000.810.003.000.00-31359.90%
SAM231020C004500002023-09-11 11:45AM EDT450.000.400.000.500.00--144.31%
SAM231020C004900002023-09-18 12:55PM EDT490.000.050.000.450.00-3354.83%
SAM231020C005000002023-09-18 12:09PM EDT500.000.050.000.100.00-2352.93%
SAM231020C005100002023-09-22 3:01PM EDT510.000.050.003.600.00--187.38%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020P002500002023-08-24 9:30AM EDT250.000.100.004.800.00-11131.79%
SAM231020P002800002023-08-18 10:49AM EDT280.002.280.003.000.00-1191.65%
SAM231020P003000002023-08-25 3:58PM EDT300.002.010.004.400.00-1381.42%
SAM231020P003100002023-09-12 1:31PM EDT310.001.980.000.700.00-3656.18%
SAM231020P003200002023-09-21 2:18PM EDT320.000.600.004.800.00-1765.19%
SAM231020P003300002023-10-02 10:49AM EDT330.002.230.000.700.00-313341.53%
SAM231020P003400002023-10-02 10:49AM EDT340.002.430.601.250.00-42039.36%
SAM231020P003500002023-10-02 9:53AM EDT350.001.051.301.550.00-11533.37%
SAM231020P003600002023-09-29 12:45PM EDT360.001.941.353.200.00-21932.73%
SAM231020P003700002023-10-04 2:00PM EDT370.006.404.705.40+3.90+156.00%310630.07%
SAM231020P003800002023-10-04 10:17AM EDT380.008.708.509.20-0.20-2.25%621728.28%
SAM231020P003900002023-10-03 3:05PM EDT390.0016.8214.1015.00+3.35+24.87%12627.39%
SAM231020P004000002023-10-02 12:01PM EDT400.0013.9018.6024.300.00-1334.50%
SAM231020P004600002023-09-21 2:26PM EDT460.0089.0075.5084.900.00-1080.48%