UK markets closed

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
377.47 +0.09 (+0.02%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217C002200002023-01-20 10:19AM EST220.00128.33153.50162.400.00-11112.79%
SAM230217C002800002023-01-04 12:00PM EST280.0055.6094.30103.500.00--1382.10%
SAM230217C002900002023-01-04 11:25AM EST290.0049.0084.9093.000.00--1374.68%
SAM230217C003000002023-01-03 12:29PM EST300.0037.1075.1084.000.00-2472.42%
SAM230217C003100002023-01-23 2:23PM EST310.0062.8066.1074.400.00-2769.46%
SAM230217C003200002023-01-18 9:35AM EST320.0048.0657.1065.400.00-14166.98%
SAM230217C003300002023-01-17 3:19PM EST330.0046.2648.1056.300.00-11562.81%
SAM230217C003400002023-01-30 2:42PM EST340.0048.5039.9047.70-0.50-1.02%12960.23%
SAM230217C003500002023-01-26 10:02AM EST350.0039.1034.8039.500.00-23762.18%
SAM230217C003600002023-01-27 11:41AM EST360.0038.5028.8029.700.00-24057.46%
SAM230217C003700002023-01-25 3:17PM EST370.0025.8422.1023.400.00-68655.24%
SAM230217C003800002023-01-30 10:11AM EST380.0023.9017.2017.90-2.85-10.65%16754.54%
SAM230217C003900002023-01-30 3:42PM EST390.0013.6012.5013.30-4.70-25.68%17152.99%
SAM230217C004000002023-01-30 3:31PM EST400.0010.009.0010.00-5.40-35.06%2811152.72%
SAM230217C004100002023-01-30 3:31PM EST410.006.905.608.10-3.40-33.01%33452.54%
SAM230217C004200002023-01-27 3:41PM EST420.008.004.205.900.00-211153.27%
SAM230217C004300002023-01-27 2:14PM EST430.005.102.353.400.00-65352.55%
SAM230217C004400002023-01-26 11:53AM EST440.004.601.502.55+1.78+63.12%12450.66%
SAM230217C004500002023-01-27 10:00AM EST450.002.081.052.650.00-11554.70%
SAM230217C004600002023-01-27 11:20AM EST460.001.000.004.100.00-11561.16%
SAM230217C004800002023-01-23 12:37PM EST480.000.380.001.000.00-63753.86%
SAM230217C004900002023-01-23 12:38PM EST490.000.280.004.800.00--877.88%
SAM230217C005000002023-01-26 2:08PM EST500.000.250.004.800.00--482.31%
SAM230217C005100002023-01-23 11:28AM EST510.000.050.000.500.00-81158.69%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217P001850002023-01-18 3:38PM EST185.000.050.000.400.00-12129.30%
SAM230217P001900002023-01-23 1:01PM EST190.000.280.000.550.00-16129.88%
SAM230217P001950002023-01-18 3:37PM EST195.000.050.000.700.00--1129.49%
SAM230217P002000002023-01-18 3:37PM EST200.000.050.001.000.00-11131.35%
SAM230217P002200002023-01-23 12:37PM EST220.000.050.000.500.00-213103.13%
SAM230217P002300002023-01-23 12:37PM EST230.000.050.000.750.00-434100.78%
SAM230217P002400002023-01-13 1:11PM EST240.000.500.004.800.00--4129.52%
SAM230217P002500002023-01-23 2:33PM EST250.000.700.004.800.00-111119.78%
SAM230217P002600002023-01-23 2:33PM EST260.000.850.001.600.00-111488.50%
SAM230217P002700002023-01-20 3:41PM EST270.001.420.004.800.00-11101.20%
SAM230217P002800002023-01-12 10:55AM EST280.002.700.004.800.00-32592.29%
SAM230217P002900002023-01-30 3:42PM EST290.000.650.651.10-2.45-79.03%14067.09%
SAM230217P003000002023-01-26 11:21AM EST300.001.700.002.950.00-77666.80%
SAM230217P003100002023-01-26 3:50PM EST310.002.000.503.200.00-44262.40%
SAM230217P003200002023-01-27 9:38AM EST320.002.701.203.000.00-16556.36%
SAM230217P003300002023-01-30 3:30PM EST330.003.803.205.80+0.92+31.94%154261.69%
SAM230217P003400002023-01-27 1:34PM EST340.004.005.006.300.00-125457.40%
SAM230217P003500002023-01-30 2:46PM EST350.007.107.408.10+1.42+25.00%1314955.33%
SAM230217P003600002023-01-30 1:36PM EST360.008.2010.2011.40+0.20+2.50%18954.33%
SAM230217P003700002023-01-30 9:37AM EST370.0010.2014.3014.80+0.45+4.62%112453.06%
SAM230217P003800002023-01-30 3:59PM EST380.0019.2918.9019.70+4.49+30.34%11552.27%
SAM230217P003900002023-01-26 2:24PM EST390.0020.2024.2025.400.00-111351.11%
SAM230217P004000002023-01-30 1:53PM EST400.0025.9030.7031.50+0.70+2.78%11351.04%
SAM230217P004100002022-12-27 11:22AM EST410.0076.7028.7031.200.00--10.00%
SAM230217P004300002023-01-20 11:08AM EST430.0084.0050.3058.900.00-1165.57%
SAM230217P004400002022-12-20 12:56PM EST440.00102.0085.6094.700.00--1143.75%
SAM230217P004500002023-01-25 9:41AM EST450.0076.6068.7077.700.00-6673.19%
SAM230217P004600002022-12-28 2:45PM EST460.00131.2364.1073.000.00-100.00%
SAM230217P004700002023-01-24 3:02PM EST470.0097.5288.7096.600.00--078.81%
SAM230217P005000002023-01-24 3:02PM EST500.00127.42118.10127.300.00--052.73%