Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
317.64-0.84 (-0.26%)
At close: 04:00PM EDT
317.65 +0.01 (+0.00%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021C003100002022-09-23 3:49PM EDT310.0025.1224.4026.40+2.92+13.15%51962.81%
SAM221021C003200002022-09-23 12:27PM EDT320.0016.1419.3020.90-4.66-22.40%53661.52%
SAM221021C003300002022-09-23 11:04AM EDT330.0013.5013.0017.10-2.84-17.38%38458.82%
SAM221021C003400002022-09-23 11:01AM EDT340.0010.009.3014.20-2.54-20.26%210959.14%
SAM221021C003500002022-09-23 10:49AM EDT350.007.307.6011.60-2.10-22.34%861461.18%
SAM221021C003600002022-09-23 3:07PM EDT360.006.005.107.90-0.10-1.64%817658.10%
SAM221021C003700002022-09-23 3:02PM EDT370.004.172.556.00-0.53-11.28%3012055.76%
SAM221021C003800002022-09-23 2:45PM EDT380.003.202.754.600.00-39258.92%
SAM221021C003900002022-09-23 3:46PM EDT390.002.800.902.90-0.90-24.32%211053.98%
SAM221021C004000002022-09-23 12:38PM EDT400.001.571.054.30+0.02+1.29%211164.00%
SAM221021C004100002022-09-23 11:49AM EDT410.001.050.254.70-0.09-7.89%26967.51%
SAM221021C004200002022-09-23 12:03PM EDT420.000.940.154.80-0.31-24.80%17372.07%
SAM221021C004300002022-09-23 12:03PM EDT430.000.740.101.90-0.06-7.50%13763.26%
SAM221021C004400002022-09-21 12:31PM EDT440.000.840.051.450.00-83863.70%
SAM221021C004500002022-09-22 11:03AM EDT450.000.300.000.950.00-32762.45%
SAM221021C004600002022-09-22 9:30AM EDT460.000.200.001.450.00-11270.19%
SAM221021C004800002022-09-22 2:41PM EDT480.000.050.004.800.00-2495.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021P001750002022-09-12 2:56PM EDT175.000.400.000.750.00-136102.34%
SAM221021P001850002022-09-06 10:47AM EDT185.000.750.000.900.00-212296.29%
SAM221021P001950002022-09-16 9:31AM EDT195.000.55-0.950.00--199.56%
SAM221021P002000002022-09-21 2:13PM EDT200.000.500.001.500.00-633491.16%
SAM221021P002100002022-09-16 11:30AM EDT210.001.030.301.050.00--181.25%
SAM221021P002200002022-09-22 10:41AM EDT220.000.700.002.850.00-1484.67%
SAM221021P002400002022-09-15 2:45PM EDT240.002.000.203.600.00-101772.52%
SAM221021P002500002022-09-19 10:15AM EDT250.002.902.706.200.00-11081.57%
SAM221021P002600002022-09-22 1:03PM EDT260.003.701.855.500.00-225267.49%
SAM221021P002700002022-09-22 12:07PM EDT270.005.205.308.300.00-11673.24%
SAM221021P002800002022-09-23 9:30AM EDT280.008.027.2012.40+0.12+1.52%214374.51%
SAM221021P002900002022-09-22 2:05PM EDT290.009.507.8012.600.00-388264.49%
SAM221021P003000002022-09-23 9:30AM EDT300.0014.0312.7016.70+0.83+6.29%35367.04%
SAM221021P003100002022-09-23 1:33PM EDT310.0019.3016.5018.20+2.60+15.57%27561.60%
SAM221021P003200002022-09-23 3:15PM EDT320.0024.2021.6022.60+3.10+14.69%112660.49%
SAM221021P003300002022-09-22 10:23AM EDT330.0028.3025.6029.40+1.20+4.43%312359.09%
SAM221021P003400002022-09-22 11:47AM EDT340.0037.3432.5035.40+1.19+3.29%255958.66%
SAM221021P003500002022-09-16 3:37PM EDT350.0034.8537.3044.100.00-321756.99%
SAM221021P003600002022-09-20 3:35PM EDT360.0035.4946.6050.100.00-13156.18%
SAM221021P003700002022-09-23 1:36PM EDT370.0061.4252.7060.70+3.42+5.90%11556.07%
SAM221021P003800002022-09-13 9:31AM EDT380.0050.0061.0069.200.00-1154.02%
SAM221021P003900002022-09-21 12:35PM EDT390.0065.0070.4078.500.00-3555.30%
SAM221021P004000002022-09-12 11:26AM EDT400.0058.4080.0088.000.00-21256.84%
SAM221021P004100002022-09-22 10:20AM EDT410.0094.5089.9097.900.00-1360.50%
SAM221021P004200002022-09-02 1:20PM EDT420.0087.7099.00107.500.00-1158.13%
SAM221021P004300002022-09-22 9:45AM EDT430.00110.00108.00117.500.00-1454.10%
SAM221021P004400002022-09-22 9:45AM EDT440.00120.00118.00127.000.00-1150.20%
SAM221021P004500002022-09-16 11:14AM EDT450.00122.51128.00137.000.00-1153.13%
SAM221021P004600002022-09-20 1:11PM EDT460.00128.80138.00147.000.00-1055.96%