Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
304.48-3.66 (-1.19%)
At close: 04:00PM EST
304.40 -0.08 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315C001700002023-07-28 8:45AM EST170.00204.00188.00197.000.00-11724.05%
SAM240315C001900002024-01-04 11:14AM EST190.00142.77164.10173.000.00-10605.13%
SAM240315C002000002023-08-08 1:44PM EST200.00175.00170.50180.000.00--6684.09%
SAM240315C002400002024-01-18 10:21AM EST240.00120.41109.00118.000.00-111401.55%
SAM240315C002600002024-02-28 9:32AM EST260.0061.0040.5050.00+61.00--156.54%
SAM240315C002900002024-02-29 3:38PM EST290.0017.8013.4020.800.00-1256.86%
SAM240315C003000002024-03-01 3:59PM EST300.008.507.809.70-1.80-17.48%104933.12%
SAM240315C003100002024-03-01 3:59PM EST310.003.401.804.20-1.60-32.00%3414029.68%
SAM240315C003200002024-03-01 3:40PM EST320.001.401.151.85-0.95-40.43%445431.25%
SAM240315C003300002024-03-01 2:51PM EST330.000.400.350.55-0.25-38.46%78330.27%
SAM240315C003400002024-02-29 3:07PM EST340.000.290.001.000.00-417044.26%
SAM240315C003500002024-03-01 11:18AM EST350.000.160.001.50-0.59-78.67%15058.20%
SAM240315C003600002024-02-29 10:35AM EST360.000.500.001.050.00-15653.03%
SAM240315C003700002024-03-01 2:52PM EST370.000.250.050.25+0.19+316.67%29552.88%
SAM240315C003800002024-03-01 3:39PM EST380.000.080.000.10-0.02-20.00%18551.95%
SAM240315C003900002024-02-29 3:52PM EST390.000.150.004.300.00-117296.68%
SAM240315C004000002024-02-29 12:39PM EST400.000.050.001.550.00-210184.03%
SAM240315C004100002024-03-01 12:19PM EST410.000.060.000.05+0.01+20.00%36657.81%
SAM240315C004200002024-03-01 2:24PM EST420.000.010.000.05-0.04-80.00%19762.11%
SAM240315C004300002024-02-28 3:59PM EST430.000.020.000.050.00-35166.02%
SAM240315C004400002024-02-27 3:59PM EST440.001.570.004.300.00-261129.59%
SAM240315C004500002024-02-29 11:43AM EST450.000.050.000.050.00-16373.83%
SAM240315C004600002024-01-22 1:51PM EST460.000.730.004.600.00-13143.16%
SAM240315C004700002024-02-27 3:34PM EST470.000.650.004.300.00-215146.66%
SAM240315C004800002024-02-27 3:33PM EST480.000.340.004.300.00-210151.98%
SAM240315C004900002024-02-27 3:55PM EST490.000.250.004.300.00-515157.15%
SAM240315C005000002024-02-27 2:45PM EST500.000.150.004.300.00-110162.18%
SAM240315C005100002024-02-27 2:45PM EST510.000.010.004.30+0.01--1167.07%
SAM240315C005200002024-02-27 3:47PM EST520.000.050.002.550.00-35156.30%
SAM240315C005400002024-01-03 2:01PM EST540.001.800.004.300.00-17180.96%
SAM240315C005600002024-01-29 1:15PM EST560.000.050.001.500.00-113159.47%
SAM240315C005800002024-01-29 1:15PM EST580.000.050.000.400.00-621141.02%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315P001600002023-10-27 12:01PM EST160.001.500.002.000.00-10193.41%
SAM240315P001650002023-09-14 8:32AM EST165.000.250.004.800.00--1220.44%
SAM240315P001700002023-11-09 1:28PM EST170.000.350.004.800.00-13211.28%
SAM240315P001750002023-11-10 2:20PM EST175.000.300.003.800.00-11192.29%
SAM240315P001800002023-11-16 11:07AM EST180.000.300.004.400.00-13189.92%
SAM240315P001850002023-11-24 10:45AM EST185.000.250.004.800.00-14185.21%
SAM240315P001900002023-11-29 12:04PM EST190.000.250.004.800.00-121176.95%
SAM240315P001950002023-11-16 11:57AM EST195.000.500.004.500.00-14166.36%
SAM240315P002000002024-01-23 11:13AM EST200.000.050.004.200.00-1131156.05%
SAM240315P002100002024-02-27 12:52PM EST210.000.030.000.250.00-212687.11%
SAM240315P002200002024-01-23 11:12AM EST220.000.050.004.300.00-212127.42%
SAM240315P002300002024-02-27 1:55PM EST230.000.050.002.000.00-13595.26%
SAM240315P002400002024-02-29 12:09PM EST240.000.050.000.550.00-1965.72%
SAM240315P002500002024-02-29 9:30AM EST250.000.550.000.200.00-21053.17%
SAM240315P002600002024-01-22 1:51PM EST260.001.030.004.700.00-14975.29%
SAM240315P002700002024-02-28 10:00AM EST270.000.500.001.100.00-314249.78%
SAM240315P002800002024-03-01 3:45PM EST280.000.450.050.80-0.02-4.26%1115734.91%
SAM240315P002900002024-03-01 3:58PM EST290.001.400.851.40+0.40+40.00%2420028.32%
SAM240315P003000002024-03-01 3:50PM EST300.002.952.654.60+0.55+22.92%1626630.19%
SAM240315P003100002024-03-01 2:21PM EST310.008.457.309.00+2.65+45.69%811826.23%
SAM240315P003200002024-03-01 3:58PM EST320.0015.9511.6018.10+0.45+2.90%59535.78%
SAM240315P003300002024-03-01 11:23AM EST330.0023.0020.8029.40-0.82-3.44%36055.79%
SAM240315P003400002024-02-29 3:50PM EST340.0032.9030.1039.700.00-21369.04%
SAM240315P003500002024-03-01 12:24PM EST350.0044.0340.0049.90+0.23+0.53%244280.92%
SAM240315P003600002024-03-01 12:24PM EST360.0053.9450.0059.90-1.06-1.93%2790.78%
SAM240315P003700002024-02-28 1:07PM EST370.0067.8060.1069.900.00-190100.04%
SAM240315P003800002024-02-28 9:34AM EST380.0063.1070.0079.900.00-10108.78%
SAM240315P003900002023-10-26 11:53AM EST390.0045.2049.3055.700.00--00.00%
SAM240315P004000002024-02-12 10:38AM EST400.0049.1590.0099.900.00-10124.98%
SAM240315P004100002024-02-28 9:32AM EST410.0091.00100.10109.90+91.00--0132.54%
SAM240315P004200002024-02-28 10:23AM EST420.00104.50110.00119.80+104.50--0138.90%
SAM240315P004600002023-08-14 12:27PM EST460.00100.5085.0088.700.00--10.00%
SAM240315P004900002024-02-28 9:32AM EST490.00171.00180.00189.90+171.00--0183.65%
SAM240315P005000002024-02-28 9:32AM EST500.00181.00190.00199.90+181.00--0189.14%