UK markets open in 5 hours 50 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.87+4.77 (+1.70%)
At close: 04:00PM EDT
284.08 -0.79 (-0.28%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920C001900002024-02-09 10:58AM EDT190.00168.42112.00121.300.00--195.29%
SAM240920C002100002024-03-18 11:00AM EDT210.0093.5075.3083.200.00--152.17%
SAM240920C002300002024-02-28 10:32AM EDT230.00100.9080.6085.600.00--177.36%
SAM240920C002600002024-03-05 4:00PM EDT260.0058.1051.1057.100.00--157.48%
SAM240920C002900002024-04-15 12:22PM EDT290.0026.9725.5030.200.00-6643.91%
SAM240920C003000002024-04-17 10:21AM EDT300.0020.0022.8025.800.00-1743.31%
SAM240920C003100002024-04-04 10:46AM EDT310.0026.1317.0021.200.00-1441.81%
SAM240920C003200002024-04-15 12:28PM EDT320.0016.4713.6017.700.00-1441.21%
SAM240920C003300002024-04-17 10:21AM EDT330.0012.0010.6014.000.00-1639.67%
SAM240920C003500002024-04-08 10:27AM EDT350.0012.006.4010.400.00-1540.63%
SAM240920C003600002024-01-29 4:40PM EDT360.0046.7714.2021.300.00--155.24%
SAM240920C003800002024-04-16 10:57AM EDT380.002.750.908.400.00-101445.28%
SAM240920C003900002024-04-02 10:25AM EDT390.006.101.708.100.00-3447.12%
SAM240920C004000002024-04-09 10:26AM EDT400.004.200.107.200.00-5547.58%
SAM240920C004100002024-04-09 10:25AM EDT410.003.201.057.000.00-51049.32%
SAM240920C004200002024-04-16 12:48PM EDT420.002.100.054.800.00-51046.17%
SAM240920C004300002024-03-21 11:14AM EDT430.002.430.104.000.00-4545.87%
SAM240920C004500002024-03-04 12:13PM EDT450.003.351.205.500.00-1153.53%
SAM240920C004600002024-03-26 2:34PM EDT460.002.900.002.700.00-1146.72%
SAM240920C004700002024-03-07 2:50PM EDT470.001.710.004.800.00-1355.04%
SAM240920C004800002024-02-28 11:24AM EDT480.002.500.055.900.00-1250.78%
SAM240920C004900002024-02-13 10:30AM EDT490.006.100.004.800.00--158.20%
SAM240920C005000002024-02-28 10:38AM EDT500.001.620.104.600.00-1651.17%
SAM240920C005200002024-03-27 10:52AM EDT520.001.200.004.800.00-101454.05%
SAM240920C005400002024-03-13 1:31PM EDT540.000.050.004.500.00-11355.90%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920P001750002024-04-16 10:23AM EDT175.001.300.001.300.00-16244.97%
SAM240920P001800002024-03-06 4:29PM EDT180.001.700.055.300.00-1150.22%
SAM240920P001850002024-04-12 3:18PM EDT185.001.300.055.200.00-3357.31%
SAM240920P001950002024-02-28 3:43PM EDT195.002.200.004.800.00--150.64%
SAM240920P002000002024-03-15 10:16AM EDT200.003.030.055.000.00--1048.68%
SAM240920P002100002024-04-11 2:42PM EDT210.002.472.353.900.00-5033240.37%
SAM240920P002200002024-04-11 12:36PM EDT220.005.153.106.700.00-253542.95%
SAM240920P002300002024-04-03 10:20AM EDT230.004.805.406.900.00-101238.30%
SAM240920P002400002024-04-18 10:50AM EDT240.008.907.809.10+0.90+11.25%111137.56%
SAM240920P002500002024-04-18 10:55AM EDT250.0011.6010.2012.50-1.70-12.78%51838.05%
SAM240920P002600002024-04-18 10:59AM EDT260.0015.0013.6016.00-1.05-6.54%4637.69%
SAM240920P002700002024-04-18 11:01AM EDT270.0018.9017.1020.20-1.25-6.20%4537.53%
SAM240920P002800002024-04-15 11:52AM EDT280.0023.7021.7024.700.00-2936.96%
SAM240920P002900002024-04-11 3:02PM EDT290.0023.7026.4028.300.00-2934.41%
SAM240920P003000002024-04-16 2:03PM EDT300.0036.5029.1034.700.00-14934.88%
SAM240920P003100002024-02-23 4:34PM EDT310.0015.6023.4031.000.00-161619.77%
SAM240920P003200002024-04-11 11:33AM EDT320.0048.0142.1049.50+6.51+15.69%1836.47%
SAM240920P003300002024-02-26 4:27PM EDT330.0019.3033.0040.300.00-440.00%
SAM240920P003400002024-03-20 3:08PM EDT340.0055.3556.6065.800.00-1137.97%
SAM240920P003600002024-04-18 10:29AM EDT360.0080.0073.9081.60+3.00+3.90%11236.44%
SAM240920P004000002024-02-09 4:00PM EDT400.0058.0097.00106.200.00--20.00%
SAM240920P004200002024-02-21 1:49PM EDT420.0082.40108.00117.000.00--00.00%
SAM240920P004300002024-02-21 1:49PM EDT430.0090.70118.00127.000.00--00.00%