UK markets close in 7 hours 31 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.94+5.29 (+1.63%)
At close: 04:00PM EDT
320.67 -8.27 (-2.51%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021C002900002022-09-30 11:28AM EDT290.0049.800.000.000.00-100.00%
SAM221021C003000002022-09-23 12:30PM EDT300.0026.200.000.000.00-100.00%
SAM221021C003100002022-10-03 1:52PM EDT310.0031.900.000.000.00-200.00%
SAM221021C003200002022-09-30 3:50PM EDT320.0023.230.000.000.00-200.00%
SAM221021C003300002022-10-03 1:52PM EDT330.0019.400.000.000.00-1000.39%
SAM221021C003400002022-10-03 11:38AM EDT340.0014.000.000.000.00-1603.13%
SAM221021C003500002022-10-03 1:16PM EDT350.0010.900.000.000.00-2406.25%
SAM221021C003600002022-10-03 11:56AM EDT360.007.000.000.000.00-106.25%
SAM221021C003700002022-10-03 11:00AM EDT370.005.200.000.000.00-17012.50%
SAM221021C003800002022-10-03 2:26PM EDT380.004.000.000.000.00-9012.50%
SAM221021C003900002022-10-03 1:39PM EDT390.002.550.000.000.00-4012.50%
SAM221021C004000002022-10-03 2:26PM EDT400.001.850.000.000.00-2012.50%
SAM221021C004100002022-10-03 3:21PM EDT410.003.200.000.000.00-2025.00%
SAM221021C004200002022-10-03 10:13AM EDT420.001.250.000.000.00-5025.00%
SAM221021C004300002022-09-23 12:03PM EDT430.000.740.000.000.00-1025.00%
SAM221021C004400002022-09-21 12:31PM EDT440.000.840.000.000.00-8025.00%
SAM221021C004500002022-10-03 9:30AM EDT450.000.300.000.000.00-1025.00%
SAM221021C004600002022-09-26 10:09AM EDT460.000.750.000.000.00-1025.00%
SAM221021C004700002022-09-21 1:50PM EDT470.000.300.000.000.00--025.00%
SAM221021C004800002022-09-22 2:41PM EDT480.000.050.000.000.00-2025.00%
SAM221021C004900002022-09-22 2:42PM EDT490.000.100.000.000.00--025.00%
SAM221021C005000002022-09-22 2:42PM EDT500.000.050.000.000.00--050.00%
SAM221021C005100002022-09-22 2:43PM EDT510.000.050.000.000.00--050.00%
SAM221021C005200002022-09-22 2:43PM EDT520.000.100.000.000.00--050.00%
SAM221021C005300002022-09-22 2:43PM EDT530.000.100.000.000.00--050.00%
SAM221021C005400002022-09-21 2:31PM EDT540.000.660.000.000.00--050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM221021P001750002022-09-12 2:56PM EDT175.000.400.000.000.00-1050.00%
SAM221021P001850002022-09-26 2:05PM EDT185.000.050.000.000.00-5050.00%
SAM221021P001950002022-09-16 9:31AM EDT195.000.550.000.000.00--050.00%
SAM221021P002000002022-09-26 2:05PM EDT200.000.100.000.000.00-5050.00%
SAM221021P002100002022-09-16 11:30AM EDT210.001.030.000.000.00--050.00%
SAM221021P002200002022-09-26 3:57PM EDT220.000.950.000.000.00-1025.00%
SAM221021P002300002022-09-29 12:44PM EDT230.001.200.000.000.00--025.00%
SAM221021P002400002022-09-15 2:45PM EDT240.002.000.000.000.00-10025.00%
SAM221021P002500002022-09-19 10:15AM EDT250.002.900.000.000.00-1025.00%
SAM221021P002600002022-09-30 10:35AM EDT260.002.500.000.000.00-1025.00%
SAM221021P002700002022-09-29 12:06PM EDT270.004.000.000.000.00-1025.00%
SAM221021P002800002022-09-30 3:55PM EDT280.005.400.000.000.00-1012.50%
SAM221021P002900002022-10-03 1:16PM EDT290.005.700.000.000.00-5012.50%
SAM221021P003000002022-09-30 10:12AM EDT300.007.100.000.000.00-106.25%
SAM221021P003100002022-10-03 10:57AM EDT310.0010.500.000.000.00-1106.25%
SAM221021P003200002022-10-03 3:59PM EDT320.0014.700.000.000.00-1803.13%
SAM221021P003300002022-10-03 12:58PM EDT330.0019.680.000.000.00-100.00%
SAM221021P003400002022-10-03 3:43PM EDT340.0024.000.000.000.00-100.00%
SAM221021P003500002022-09-29 2:13PM EDT350.0033.050.000.000.00-100.00%
SAM221021P003600002022-09-27 10:39AM EDT360.0040.300.000.000.00-100.00%
SAM221021P003700002022-09-30 10:05AM EDT370.0042.300.000.000.00-100.00%
SAM221021P003800002022-09-13 9:31AM EDT380.0050.000.000.000.00-100.00%
SAM221021P003900002022-09-21 12:35PM EDT390.0065.000.000.000.00-300.00%
SAM221021P004000002022-09-29 9:35AM EDT400.0074.700.000.000.00-100.00%
SAM221021P004100002022-09-22 10:20AM EDT410.0094.500.000.000.00-100.00%
SAM221021P004200002022-09-02 1:20PM EDT420.0087.7092.00101.000.00-1198.90%
SAM221021P004300002022-09-22 9:45AM EDT430.00110.000.000.000.00-100.00%
SAM221021P004400002022-09-22 9:45AM EDT440.00120.000.000.000.00-100.00%
SAM221021P004500002022-09-16 11:14AM EDT450.00122.510.000.000.00-100.00%
SAM221021P004600002022-09-20 1:11PM EDT460.00128.800.000.000.00-100.00%
SAM221021P005400002022-09-20 10:10AM EDT540.00212.000.000.000.00--00.00%