SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616C001900002023-04-03 12:26PM EDT190.00143.41117.60125.200.00-110.00%
SAM230616C001950002022-10-25 9:36AM EDT195.00228.00182.50192.000.00--1627.94%
SAM230616C002000002023-03-10 11:44AM EDT200.00120.00117.30126.900.00-660.00%
SAM230616C002100002023-03-15 11:13AM EDT210.00110.00112.00119.100.00-100.00%
SAM230616C002400002023-04-03 12:25PM EDT240.0094.9068.0075.800.00-120.00%
SAM230616C002500002023-01-06 11:37AM EDT250.00101.20155.00164.000.00-20609.52%
SAM230616C002800002022-10-21 9:51AM EDT280.00110.00116.30124.500.00-11457.32%
SAM230616C002900002023-05-30 1:41PM EDT290.0050.800.000.000.00-110.00%
SAM230616C003000002023-05-25 12:57PM EDT300.0022.500.000.000.00-1110.00%
SAM230616C003100002023-06-02 3:55PM EDT310.0033.600.000.000.00-1230.00%
SAM230616C003200002023-06-06 10:06AM EDT320.0022.940.000.000.00-1350.00%
SAM230616C003300002023-06-06 12:09PM EDT330.0014.500.000.000.00-11350.00%
SAM230616C003400002023-06-06 2:23PM EDT340.004.500.000.000.00-112163.13%
SAM230616C003500002023-06-06 3:50PM EDT350.001.750.000.000.00-411886.25%
SAM230616C003600002023-06-06 3:26PM EDT360.000.550.000.000.00-1021312.50%
SAM230616C003700002023-06-06 11:36AM EDT370.000.540.000.000.00-111012.50%
SAM230616C003800002023-06-06 10:31AM EDT380.000.150.000.000.00-112612.50%
SAM230616C003900002023-06-02 3:55PM EDT390.000.160.000.000.00-54725.00%
SAM230616C004000002023-06-02 10:53AM EDT400.000.050.000.000.00-1017225.00%
SAM230616C004100002023-05-15 9:37AM EDT410.000.500.000.000.00-28625.00%
SAM230616C004200002023-06-01 2:56PM EDT420.000.150.000.000.00-26425.00%
SAM230616C004300002023-05-12 12:04PM EDT430.000.250.000.000.00-1925.00%
SAM230616C004400002023-05-16 3:36PM EDT440.000.050.000.000.00-103325.00%
SAM230616C004500002023-06-06 11:14AM EDT450.000.250.000.000.00-12225.00%
SAM230616C004600002023-06-01 3:10PM EDT460.000.200.000.000.00-111750.00%
SAM230616C004700002023-05-04 12:21PM EDT470.000.480.000.300.00-12385.35%
SAM230616C004800002023-01-24 3:04PM EDT480.005.100.203.300.00-1841131.25%
SAM230616C004900002023-01-24 3:04PM EDT490.003.900.004.800.00-59146.14%
SAM230616C005000002023-05-26 1:17PM EDT500.000.200.000.000.00-11850.00%
SAM230616C005100002023-01-23 12:18PM EDT510.002.500.004.800.00-613157.50%
SAM230616C005200002023-02-14 4:26PM EDT520.004.600.004.800.00-27162.94%
SAM230616C005300002023-04-28 9:30AM EDT530.000.150.000.200.00-16105.86%
SAM230616C005400002023-03-01 2:01PM EDT540.000.300.004.700.00-175172.63%
SAM230616C005500002023-05-12 3:25PM EDT550.000.240.000.000.00-13250.00%
SAM230616C005600002023-02-17 2:59PM EDT560.000.050.003.100.00-14168.95%
SAM230616C005700002023-02-09 4:22PM EDT570.000.950.004.800.00-18187.99%
SAM230616C005800002023-02-09 4:24PM EDT580.001.030.004.800.00-1221192.63%
SAM230616C005900002023-04-25 2:41PM EDT590.000.050.000.150.00-5123123.44%
SAM230616C006000002023-05-30 12:10PM EDT600.000.010.000.000.00-218350.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616P001650002023-05-16 12:15PM EDT165.000.050.000.000.00-42250.00%
SAM230616P001700002023-05-26 3:51PM EDT170.000.050.000.000.00-17450.00%
SAM230616P001750002023-03-06 10:45AM EDT175.000.530.000.700.00-22178.42%
SAM230616P001800002022-11-25 12:43PM EDT180.002.750.405.100.00-11246.34%
SAM230616P001850002023-02-02 12:08PM EDT185.001.050.004.700.00--0228.96%
SAM230616P001900002023-05-25 3:55PM EDT190.000.300.000.000.00-2450.00%
SAM230616P001950002023-02-02 12:07PM EDT195.001.000.004.700.00--0211.57%
SAM230616P002000002023-05-10 2:17PM EDT200.000.960.000.000.00-1650.00%
SAM230616P002100002023-04-21 3:39PM EDT210.001.000.001.150.00-110143.02%
SAM230616P002200002023-05-18 3:36PM EDT220.000.050.000.000.00-61550.00%
SAM230616P002300002023-02-10 2:24PM EDT230.002.400.355.100.00-1014162.16%
SAM230616P002400002023-05-30 9:46AM EDT240.000.050.000.000.00-22850.00%
SAM230616P002500002023-05-30 9:45AM EDT250.000.150.000.000.00-110425.00%
SAM230616P002600002023-05-18 3:28PM EDT260.000.500.000.000.00-17425.00%
SAM230616P002700002023-06-06 12:37PM EDT270.000.180.000.000.00-24625.00%
SAM230616P002800002023-06-05 2:18PM EDT280.000.250.000.000.00-610725.00%
SAM230616P002900002023-06-06 2:43PM EDT290.000.190.000.000.00-14625.00%
SAM230616P003000002023-06-06 1:10PM EDT300.000.370.000.000.00-212912.50%
SAM230616P003100002023-06-06 11:15AM EDT310.000.400.000.000.00-210812.50%
SAM230616P003200002023-06-06 2:52PM EDT320.001.400.000.000.00-121026.25%
SAM230616P003300002023-06-06 10:05AM EDT330.002.130.000.000.00-1891.56%
SAM230616P003400002023-06-06 3:26PM EDT340.008.400.000.000.00-3480.00%
SAM230616P003500002023-06-05 3:14PM EDT350.0012.500.000.000.00-31070.00%
SAM230616P003600002023-06-01 9:30AM EDT360.0023.090.000.000.00-110.00%
SAM230616P003700002023-05-24 9:31AM EDT370.0042.000.000.000.00-100.00%
SAM230616P003800002023-05-30 10:48AM EDT380.0052.000.000.000.00-120.00%
SAM230616P003900002023-04-26 10:13AM EDT390.0076.2068.1074.800.00-10157.54%
SAM230616P004000002023-02-23 4:48PM EDT400.0068.2074.2079.800.00-130145.57%
SAM230616P004100002023-02-06 2:54PM EDT410.0042.1778.0087.300.00-2113130.05%
SAM230616P004200002023-03-10 10:39AM EDT420.00100.2596.00105.000.00-172185.22%
SAM230616P004300002022-11-15 2:13PM EDT430.0075.7092.3094.900.00-470.00%
SAM230616P004400002023-01-11 11:04AM EDT440.00108.6081.5090.000.00-110.00%
SAM230616P004500002023-01-11 2:17PM EDT450.00110.9089.0098.000.00-240.00%
SAM230616P004600002022-12-05 10:46AM EDT460.0090.30128.10136.300.00--1168.79%
SAM230616P004700002022-12-14 4:07PM EDT470.00117.45109.50116.200.00--10.00%
SAM230616P004800002022-12-29 2:08PM EDT480.00147.6587.0096.000.00-110.00%
SAM230616P004900002022-11-04 2:40PM EDT490.00122.77107.80114.000.00-450.00%
SAM230616P005000002022-11-04 11:52AM EDT500.00129.34115.20120.700.00-230.00%
SAM230616P005500002022-11-04 11:59AM EDT550.00178.00158.00167.200.00-110.00%