UK markets close in 4 hours 53 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
347.83+0.45 (+0.13%)
At close: 04:00PM EST
343.34 -4.49 (-1.29%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315C001700002023-07-28 8:45AM EST170.00204.00188.00197.000.00-11290.50%
SAM240315C001900002024-01-04 11:14AM EST190.00142.77164.10173.000.00-10228.08%
SAM240315C002000002023-08-08 1:44PM EST200.00175.00170.50180.000.00--6309.20%
SAM240315C002400002024-01-18 10:21AM EST240.00120.41109.00118.000.00-111128.05%
SAM240315C002900002023-10-05 10:09AM EST290.0094.2861.2067.000.00-1079.75%
SAM240315C003000002024-02-14 2:53PM EST300.0058.330.000.000.00-100.00%
SAM240315C003100002023-12-29 3:59PM EST310.0046.8053.2061.800.00-11107.97%
SAM240315C003200002023-11-22 11:54AM EST320.0038.9042.9044.400.00-8482.51%
SAM240315C003300002024-02-14 10:40AM EST330.0032.920.000.000.00-100.00%
SAM240315C003400002024-02-12 3:28PM EST340.0029.200.000.000.00-100.00%
SAM240315C003500002024-02-20 2:03PM EST350.0017.200.000.000.00-100.78%
SAM240315C003600002024-02-21 2:03PM EST360.0011.000.000.000.00-403.13%
SAM240315C003700002024-02-21 11:09AM EST370.007.880.000.000.00-106.25%
SAM240315C003800002024-02-21 3:42PM EST380.005.590.000.000.00-306.25%
SAM240315C003900002024-02-21 11:05AM EST390.004.280.000.000.00-2012.50%
SAM240315C004000002024-02-20 11:49AM EST400.004.000.000.000.00-2012.50%
SAM240315C004100002024-02-20 10:41AM EST410.002.750.000.000.00-8012.50%
SAM240315C004200002024-02-20 10:20AM EST420.001.650.000.000.00-3012.50%
SAM240315C004300002024-02-21 1:14PM EST430.001.050.000.000.00-1012.50%
SAM240315C004400002024-02-20 10:51AM EST440.000.900.000.000.00-1025.00%
SAM240315C004500002024-02-12 10:55AM EST450.001.200.000.000.00-1025.00%
SAM240315C004600002024-01-22 1:51PM EST460.000.730.004.600.00-1375.16%
SAM240315C004700002023-11-02 2:29PM EST470.001.451.352.350.00-21375.72%
SAM240315C004800002023-11-30 10:31AM EST480.000.550.004.700.00-1883.91%
SAM240315C004900002023-10-31 2:53PM EST490.001.050.004.600.00-11087.48%
SAM240315C005000002024-02-13 2:48PM EST500.000.250.000.000.00-5025.00%
SAM240315C005200002023-10-30 1:12PM EST520.000.600.002.500.00-1287.77%
SAM240315C005400002024-01-03 2:01PM EST540.001.800.004.300.00-17104.15%
SAM240315C005600002024-01-29 1:15PM EST560.000.050.000.000.00-1050.00%
SAM240315C005800002024-01-29 1:15PM EST580.000.050.000.000.00-6050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240315P001600002023-10-27 12:01PM EST160.001.500.002.000.00-10161.52%
SAM240315P001650002023-09-14 8:32AM EST165.000.250.004.800.00--1183.45%
SAM240315P001700002023-11-09 1:28PM EST170.000.350.004.800.00-13176.98%
SAM240315P001750002023-11-10 2:20PM EST175.000.300.003.800.00-11162.77%
SAM240315P001800002023-11-16 11:07AM EST180.000.300.004.400.00-13161.67%
SAM240315P001850002023-11-24 10:45AM EST185.000.250.004.800.00-14158.72%
SAM240315P001900002023-11-29 12:04PM EST190.000.250.004.800.00-121152.95%
SAM240315P001950002023-11-16 11:57AM EST195.000.500.004.500.00-14145.29%
SAM240315P002000002024-01-23 11:13AM EST200.000.050.000.000.00-11050.00%
SAM240315P002100002024-01-23 11:12AM EST210.000.050.000.000.00-2050.00%
SAM240315P002200002024-01-23 11:12AM EST220.000.050.000.000.00-2025.00%
SAM240315P002300002024-02-12 12:54PM EST230.000.200.000.000.00-2025.00%
SAM240315P002400002024-01-02 3:46PM EST240.001.630.004.700.00-13101.32%
SAM240315P002500002023-11-30 10:21AM EST250.001.450.155.400.00-1796.08%
SAM240315P002600002024-01-22 1:51PM EST260.001.030.004.700.00-14983.40%
SAM240315P002700002023-11-30 12:21PM EST270.002.600.456.000.00-513981.40%
SAM240315P002800002024-02-20 10:18AM EST280.000.300.000.000.00-1012.50%
SAM240315P002900002024-02-21 2:30PM EST290.001.500.000.000.00-17012.50%
SAM240315P003000002024-02-21 2:30PM EST300.002.450.000.000.00-3012.50%
SAM240315P003100002024-02-21 2:30PM EST310.004.000.000.000.00-20012.50%
SAM240315P003200002024-02-21 12:54PM EST320.006.670.000.000.00-1006.25%
SAM240315P003300002024-02-20 1:27PM EST330.008.000.000.000.00-106.25%
SAM240315P003400002024-02-21 10:06AM EST340.0014.000.000.000.00-101.56%
SAM240315P003500002024-02-21 12:29PM EST350.0018.800.000.000.00-200.00%
SAM240315P003600002024-02-16 2:00PM EST360.0019.850.000.000.00-700.00%
SAM240315P003700002024-02-09 11:19AM EST370.0027.020.000.000.00-100.00%
SAM240315P003800002024-02-08 3:04PM EST380.0033.800.000.000.00-100.00%
SAM240315P003900002023-10-26 11:53AM EST390.0045.2049.3055.700.00--071.07%
SAM240315P004000002024-02-12 10:38AM EST400.0049.150.000.000.00-100.00%
SAM240315P004600002023-08-14 12:27PM EST460.00100.5085.0088.700.00--10.00%