UK markets open in 6 hours

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
417.00+15.27 (+3.80%)
At close: 04:00PM EST
420.00 +3.00 (+0.72%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317C003000002022-07-19 1:57PM EST300.0073.70109.00114.500.00--20.00%
SAM230317C003500002022-07-22 8:51AM EST350.0045.2374.5080.900.00--165.57%
SAM230317C003800002022-07-28 12:37PM EST380.0054.0056.8064.900.00--172.87%
SAM230317C003900002022-07-26 8:52AM EST390.0051.3851.5059.600.00--173.76%
SAM230317C004000002022-07-26 8:51AM EST400.0046.9747.3054.600.00--275.13%
SAM230317C004100002022-07-20 8:39AM EST410.0030.3143.6051.500.00--177.87%
SAM230317C004200002022-07-28 2:22PM EST420.0039.0038.8046.500.00--177.24%
SAM230317C004300002022-08-05 2:32PM EST430.0034.3735.2042.600.00--478.01%
SAM230317C004500002022-08-11 1:09PM EST450.0030.9028.5036.30+1.98+6.85%11379.58%
SAM230317C004700002022-07-18 1:33PM EST470.0014.7022.9030.200.00--380.23%
SAM230317C004800002022-07-22 8:31AM EST480.0010.3020.5028.500.00--281.46%
SAM230317C004900002022-08-11 1:11PM EST490.0021.2018.0026.10-0.30-1.40%1281.53%
SAM230317C005000002022-08-11 9:44AM EST500.0022.0016.1024.00+13.20+150.00%1182.04%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317P001600002022-08-11 8:31AM EST160.001.901.302.80-0.10-5.00%13157.08%
SAM230317P001650002022-08-10 8:31AM EST165.002.101.503.00-0.08-3.67%12155.18%
SAM230317P001700002022-08-08 8:30AM EST170.002.451.703.200.00--13153.13%
SAM230317P001850002022-08-02 8:31AM EST185.003.600.804.000.00-11139.55%
SAM230317P001950002022-08-05 1:54PM EST195.004.001.906.200.00--1146.92%
SAM230317P002000002022-08-02 10:22AM EST200.004.901.806.500.00-11143.46%
SAM230317P002100002022-07-25 10:44AM EST210.007.503.105.700.00--1137.09%
SAM230317P002300002022-07-26 8:30AM EST230.009.606.608.400.00--2139.66%
SAM230317P002400002022-07-26 8:30AM EST240.0011.007.708.500.00--1134.49%
SAM230317P002500002022-08-05 11:56AM EST250.0010.048.6010.600.00--2133.26%
SAM230317P002600002022-08-11 1:09PM EST260.0010.9010.6015.10-4.65-29.90%12138.08%
SAM230317P002700002022-07-26 9:52AM EST270.0018.468.5017.500.00--2130.37%
SAM230317P003000002022-08-11 1:11PM EST300.0019.4016.5023.40-0.40-2.02%17127.54%
SAM230317P003100002022-08-10 8:30AM EST310.0023.1017.7025.90+0.10+0.43%13124.24%
SAM230317P003200002022-07-29 8:36AM EST320.0027.5020.4027.200.00--2121.05%
SAM230317P003500002022-07-26 9:52AM EST350.0045.5731.5038.900.00--1121.39%
SAM230317P004000002022-08-03 11:26AM EST400.0060.9153.8060.400.00--2117.46%
SAM230317P004400002022-07-29 9:23AM EST440.0084.7878.3085.800.00--1120.09%
SAM230317P004500002022-07-20 9:42AM EST450.00123.2884.6092.500.00--1120.24%
SAM230317P005000002022-07-29 9:16AM EST500.00130.00124.50131.500.00--2128.37%