UK markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
286.98+2.11 (+0.74%)
At close: 04:00PM EDT
284.00 -2.98 (-1.04%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621C001750002023-12-12 4:01PM EDT175.00176.85176.30186.000.00-10336.50%
SAM240621C001900002024-02-09 10:58AM EDT190.00165.35108.90117.200.00--0130.88%
SAM240621C001950002023-10-13 9:57AM EDT195.00158.00146.50154.000.00--1258.89%
SAM240621C002300002023-11-07 4:16PM EDT230.00126.75125.10132.800.00-1510238.70%
SAM240621C002400002024-03-12 10:07AM EDT240.0067.8154.5061.200.00-1165.37%
SAM240621C002600002024-04-12 11:36AM EDT260.0035.7532.8038.800.00-1150.46%
SAM240621C002800002024-04-18 3:58PM EDT280.0022.5021.0024.600.00-51344.59%
SAM240621C002900002024-04-19 1:56PM EDT290.0018.4014.6018.20+3.40+22.67%11041.19%
SAM240621C003000002024-04-15 3:49PM EDT300.0012.6010.1014.400.00-517741.68%
SAM240621C003100002024-04-19 3:28PM EDT310.009.706.6010.70+2.00+25.97%21740.80%
SAM240621C003200002024-04-18 3:52PM EDT320.007.004.5010.600.00-12646.86%
SAM240621C003300002024-04-01 12:08PM EDT330.005.500.706.50-3.83-41.05%13542.18%
SAM240621C003400002024-03-27 12:09PM EDT340.0010.200.104.100.00-110339.83%
SAM240621C003500002024-04-15 3:19PM EDT350.002.100.002.800.00-25939.28%
SAM240621C003600002024-04-15 9:41AM EDT360.001.950.252.900.00-23443.48%
SAM240621C003700002024-03-27 10:06AM EDT370.003.500.653.700.00-220250.36%
SAM240621C003800002024-03-22 1:41PM EDT380.002.700.101.950.00-12945.85%
SAM240621C003900002024-02-27 2:01PM EDT390.0021.240.056.200.00-354954.82%
SAM240621C004000002024-03-06 3:17PM EDT400.001.800.002.000.00-43152.22%
SAM240621C004100002023-12-29 1:10PM EDT410.0013.7012.5018.700.00-213100.96%
SAM240621C004200002024-03-15 11:13AM EDT420.000.990.001.500.00-15854.54%
SAM240621C004300002024-04-03 3:45PM EDT430.000.730.001.500.00-2850.44%
SAM240621C004400002024-02-28 1:23PM EDT440.001.640.001.500.00-11552.73%
SAM240621C004500002024-03-07 11:29AM EDT450.000.790.001.500.00-41454.96%
SAM240621C004600002024-02-28 12:20PM EDT460.001.000.001.500.00-21057.10%
SAM240621C004700002024-02-28 2:14PM EDT470.000.800.001.500.00-21459.18%
SAM240621C004800002024-03-08 12:32PM EDT480.000.400.101.000.00-104958.45%
SAM240621C004900002024-01-22 4:47PM EDT490.002.000.004.800.00-1477.50%
SAM240621C005000002024-04-18 9:30AM EDT500.000.250.004.000.00-1576.92%
SAM240621C005100002024-03-25 10:33AM EDT510.000.250.004.000.00-1878.99%
SAM240621C005200002023-12-27 12:30PM EDT520.002.250.004.800.00-1683.87%
SAM240621C005300002024-03-20 9:30AM EDT530.000.100.000.000.00-21225.00%
SAM240621C005400002024-03-04 10:30AM EDT540.001.230.004.600.00-1887.15%
SAM240621C005600002023-12-04 12:13PM EDT560.001.700.001.500.00-1075.66%
SAM240621C005800002024-02-28 3:14PM EDT580.000.250.004.600.00-31694.51%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240621P001750002023-12-04 12:52PM EDT175.000.650.051.500.00-1064.75%
SAM240621P001800002023-11-20 3:24PM EDT180.001.000.004.800.00-1377.61%
SAM240621P001850002023-10-27 3:29PM EDT185.003.000.304.800.00-1174.94%
SAM240621P001950002023-10-27 12:26PM EDT195.003.100.456.400.00-1073.01%
SAM240621P002000002024-02-28 10:39AM EDT200.000.500.001.500.00-1256.49%
SAM240621P002100002024-01-04 1:40PM EDT210.003.050.004.800.00-404056.23%
SAM240621P002200002024-03-08 11:46AM EDT220.001.470.004.600.00-21760.13%
SAM240621P002300002024-04-16 10:30AM EDT230.003.150.104.500.00-21252.42%
SAM240621P002400002024-04-16 9:55AM EDT240.003.972.304.200.00-110944.17%
SAM240621P002500002024-04-16 9:55AM EDT250.006.172.755.400.00-110041.07%
SAM240621P002600002024-04-19 11:31AM EDT260.007.005.608.40-2.00-22.22%113541.80%
SAM240621P002700002024-04-18 1:26PM EDT270.0012.407.4013.900.00-15946.29%
SAM240621P002800002024-04-15 3:23PM EDT280.0017.2011.1015.100.00-514539.17%
SAM240621P002900002024-04-19 11:34AM EDT290.0018.4015.6023.00-2.50-11.96%210944.94%
SAM240621P003000002024-04-19 1:26PM EDT300.0023.5020.9028.40-7.00-22.95%24043.77%
SAM240621P003100002024-04-02 10:18AM EDT310.0022.8028.1035.100.00-22343.90%
SAM240621P003200002024-04-18 12:16PM EDT320.0042.8034.4042.500.00-14444.23%
SAM240621P003300002024-03-05 12:30PM EDT330.0038.7137.5044.200.00-210224.33%
SAM240621P003400002024-03-20 3:08PM EDT340.0051.0552.2059.800.00-157047.88%
SAM240621P003500002024-03-15 2:31PM EDT350.0057.9062.0068.800.00-112349.52%
SAM240621P003600002024-03-07 12:55PM EDT360.0062.8062.9070.400.00-21370.00%
SAM240621P003700002024-02-27 4:18PM EDT370.0028.1062.0070.100.00-420.00%
SAM240621P003800002024-02-29 2:55PM EDT380.0071.0071.3079.600.00-400.00%
SAM240621P003900002024-02-27 12:16PM EDT390.0042.0081.4089.400.00-100.00%
SAM240621P004000002024-03-04 2:42PM EDT400.0095.1098.80108.000.00-100.00%
SAM240621P004100002023-12-15 12:10PM EDT410.0065.0060.0068.000.00-690.00%
SAM240621P004300002023-12-12 2:38PM EDT430.0086.7077.0084.400.00-220.00%
SAM240621P004500002023-12-12 2:37PM EDT450.00105.1094.10103.300.00-800.00%
SAM240621P005000002023-10-19 1:52PM EDT500.00128.20155.00164.000.00-100.00%