UK Markets open in 3 hrs 4 mins

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.47-14.82 (-3.78%)
At close: 04:00PM EST
379.21 +1.74 (+0.46%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317C003000002022-07-19 1:57PM EST300.0073.70109.00114.500.00--2139.37%
SAM230317C003500002022-07-22 8:51AM EST350.0045.2374.5080.900.00--1123.36%
SAM230317C003800002022-07-28 12:37PM EST380.0054.0056.8064.900.00--1116.61%
SAM230317C003900002022-07-26 8:52AM EST390.0051.3851.5059.600.00--1114.15%
SAM230317C004000002022-07-26 8:51AM EST400.0046.9747.3054.600.00--2112.59%
SAM230317C004100002022-07-20 8:39AM EST410.0030.3143.6051.500.00--1112.84%
SAM230317C004200002022-07-28 2:22PM EST420.0039.0038.8046.500.00--1109.86%
SAM230317C004300002022-08-05 2:32PM EST430.0034.3735.2042.600.00--4108.61%
SAM230317C004500002022-08-11 1:09PM EST450.0030.9028.5036.30+1.98+6.85%113106.78%
SAM230317C004700002022-07-18 1:33PM EST470.0014.7022.9030.200.00--3104.60%
SAM230317C004800002022-07-22 8:31AM EST480.0010.3020.5028.500.00--2104.72%
SAM230317C004900002022-08-11 1:11PM EST490.0021.2018.0026.10-0.30-1.40%12103.64%
SAM230317C005000002022-08-11 9:44AM EST500.0022.0016.1024.00+13.20+150.00%11103.17%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230317P001600002022-08-11 8:31AM EST160.001.901.302.80-0.10-5.00%13140.09%
SAM230317P001650002022-08-10 8:31AM EST165.002.101.503.00-0.08-3.67%12138.06%
SAM230317P001700002022-08-08 8:30AM EST170.002.451.703.200.00--13135.93%
SAM230317P001850002022-08-02 8:31AM EST185.003.600.804.000.00-11122.63%
SAM230317P001950002022-08-05 1:54PM EST195.004.001.906.200.00--1128.85%
SAM230317P002000002022-08-02 10:22AM EST200.004.901.806.500.00-11125.38%
SAM230317P002100002022-07-25 10:44AM EST210.007.503.105.700.00--1118.95%
SAM230317P002300002022-07-26 8:30AM EST230.009.606.608.400.00--2120.09%
SAM230317P002400002022-07-26 8:30AM EST240.0011.007.708.500.00--1114.71%
SAM230317P002500002022-08-05 11:56AM EST250.0010.048.6010.600.00--2112.91%
SAM230317P002600002022-08-11 1:09PM EST260.0010.9010.6015.10-4.65-29.90%12116.64%
SAM230317P002700002022-07-26 9:52AM EST270.0018.468.5017.500.00--2108.83%
SAM230317P003000002022-08-11 1:11PM EST300.0019.4016.5023.40-0.40-2.02%17103.81%
SAM230317P003100002022-08-10 8:30AM EST310.0023.1017.7025.90+0.10+0.43%1399.87%
SAM230317P003200002022-07-29 8:36AM EST320.0027.5020.4027.200.00--295.96%
SAM230317P003500002022-07-26 9:52AM EST350.0045.5731.5038.900.00--193.03%
SAM230317P004000002022-08-03 11:26AM EST400.0060.9153.8060.400.00--281.94%
SAM230317P004400002022-07-29 9:23AM EST440.0084.7878.3085.800.00--176.19%
SAM230317P004500002022-07-20 9:42AM EST450.00123.2884.6092.500.00--173.58%
SAM230317P005000002022-07-29 9:16AM EST500.00130.00124.50131.500.00--265.28%