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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220C001700002024-03-04 4:15PM EDT170.00141.40130.00139.600.00-1281.84%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--086.19%
SAM241220C002000002024-04-12 1:30PM EDT200.0097.7594.00102.300.00-15152.07%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3076.79%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202273.54%
SAM241220C002500002024-03-04 4:58PM EDT250.0075.0264.0071.900.00-1154.27%
SAM241220C002700002024-02-26 1:15PM EDT270.00114.0061.0068.800.00-1162.20%
SAM241220C002900002024-04-15 3:35PM EDT290.0036.8033.8041.600.00-2545.96%
SAM241220C003000002024-04-05 11:13AM EDT300.0037.2329.4036.300.00-1644.54%
SAM241220C003100002024-03-25 3:17PM EDT310.0043.0025.2031.600.00-11043.41%
SAM241220C003200002024-04-12 2:44PM EDT320.0026.0024.4026.50+2.00+8.33%12141.47%
SAM241220C003300002024-04-04 1:16PM EDT330.0027.0517.7024.900.00-12942.96%
SAM241220C003400002024-03-28 11:32AM EDT340.0028.3015.4021.200.00-22141.83%
SAM241220C003500002024-04-10 2:37PM EDT350.0016.9313.2017.500.00-1840.31%
SAM241220C003600002024-04-12 10:54AM EDT360.0013.5010.3015.400.00-1140.30%
SAM241220C003700002024-03-11 2:22PM EDT370.0018.799.4013.600.00-25940.38%
SAM241220C003800002024-02-13 3:58PM EDT380.0041.2010.1016.900.00-4946.74%
SAM241220C003900002024-04-16 10:58AM EDT390.005.405.4012.400.00-101543.04%
SAM241220C004000002024-04-16 11:15AM EDT400.006.145.609.800.00-103341.28%
SAM241220C004100002024-04-16 11:09AM EDT410.004.603.0010.000.00-101343.40%
SAM241220C004200002024-04-19 10:16AM EDT420.005.901.607.70+0.10+1.72%511441.48%
SAM241220C004300002024-04-16 11:21AM EDT430.003.802.009.300.00-182245.73%
SAM241220C004400002024-04-16 10:46AM EDT440.003.060.608.000.00-41645.17%
SAM241220C004500002024-04-12 9:30AM EDT450.003.100.707.80-0.50-13.89%1001046.34%
SAM241220C004600002024-04-19 1:50PM EDT460.002.600.057.60-0.20-7.14%30547.43%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.157.10-0.69-19.49%71647.91%
SAM241220C004800002024-04-10 11:37AM EDT480.002.400.104.400.00-6643.60%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9452.25%
SAM241220C005000002024-03-14 9:54AM EDT500.004.000.502.600.00-1841.06%
SAM241220C005100002024-02-29 10:40AM EDT510.005.000.057.200.00-13453.26%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2049.76%
SAM241220C005400002024-04-05 10:22AM EDT540.001.500.501.750.00-1542.04%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.002.650.00-1346.43%
SAM241220P001700002024-04-19 9:30AM EDT170.002.150.003.00-0.10-4.44%12445.69%
SAM241220P001750002024-04-19 9:30AM EDT175.002.500.404.80-0.10-3.85%11349.42%
SAM241220P001800002024-04-19 9:30AM EDT180.002.850.256.10-0.25-8.06%1850.70%
SAM241220P001850002024-04-19 9:30AM EDT185.003.300.606.50-0.30-8.33%11049.39%
SAM241220P001900002024-04-16 9:38AM EDT190.004.250.054.600.00-14342.34%
SAM241220P001950002024-02-02 12:18PM EDT195.004.251.856.300.00-5644.43%
SAM241220P002000002024-03-20 9:30AM EDT200.005.000.000.000.00-7366.25%
SAM241220P002100002024-03-20 9:30AM EDT210.006.400.000.000.00-1176.25%
SAM241220P002200002024-04-11 2:42PM EDT220.006.376.109.800.00-6034340.30%
SAM241220P002300002024-04-19 9:37AM EDT230.0010.007.2011.20+0.47+4.93%2338.10%
SAM241220P002400002024-04-16 3:14PM EDT240.0014.289.1015.800.00-12740.11%
SAM241220P002500002024-04-16 3:48PM EDT250.0018.4911.2019.000.00-11939.41%
SAM241220P002600002024-02-28 10:34AM EDT260.0013.5011.3016.800.00--131.74%
SAM241220P002700002024-04-10 3:39PM EDT270.0020.0018.7026.800.00-1638.22%
SAM241220P002800002024-03-18 10:15AM EDT280.0023.6526.2033.500.00-2440.00%
SAM241220P002900002024-04-19 12:21PM EDT290.0031.3028.1036.50+3.90+14.23%11737.24%
SAM241220P003000002024-04-19 11:57AM EDT300.0035.0033.3041.90+4.10+13.27%53536.65%
SAM241220P003100002024-04-02 3:04PM EDT310.0036.6039.3045.900.00-32234.09%
SAM241220P003200002024-04-02 3:34PM EDT320.0041.5045.7054.000.00-42835.50%
SAM241220P003300002024-03-28 12:29PM EDT330.0044.4053.3061.000.00-62435.32%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1123.58%
SAM241220P003500002024-03-18 3:33PM EDT350.0067.0072.2079.900.00-2639.61%
SAM241220P003600002024-03-07 12:55PM EDT360.0070.6069.1077.700.00-11125.45%
SAM241220P003700002024-02-13 4:48PM EDT370.0047.2077.1085.500.00-181922.98%
SAM241220P003800002024-02-13 4:47PM EDT380.0052.7085.0093.500.00-191517.85%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-550.00%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-250.00%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--10.00%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--00.00%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--00.00%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35159.20167.700.00-1040.36%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%