Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
378.31+6.38 (+1.72%)
At close: 04:00PM EDT
378.31 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020C002400002023-08-23 10:03AM EDT240.00123.06136.00144.000.00-11103.15%
SAM231020C003000002023-09-01 9:43AM EDT300.0070.000.000.000.00-110.00%
SAM231020C003500002023-09-20 11:09AM EDT350.0027.900.000.000.00-1100.00%
SAM231020C003600002023-09-22 2:05PM EDT360.0022.900.000.000.00-2240.00%
SAM231020C003700002023-09-22 10:34AM EDT370.0015.100.000.000.00-11510.00%
SAM231020C003800002023-09-22 12:29PM EDT380.009.500.000.000.00-52440.39%
SAM231020C003900002023-09-22 3:07PM EDT390.006.200.000.000.00-7693.13%
SAM231020C004000002023-09-22 3:01PM EDT400.003.400.000.000.00-141246.25%
SAM231020C004100002023-09-22 3:00PM EDT410.001.750.000.000.00-961936.25%
SAM231020C004200002023-09-22 12:58PM EDT420.000.780.000.000.00-3516.25%
SAM231020C004300002023-09-22 12:13PM EDT430.000.400.000.000.00-32012.50%
SAM231020C004400002023-09-19 3:58PM EDT440.000.810.000.000.00-31312.50%
SAM231020C004500002023-09-11 11:45AM EDT450.000.40-0.000.00--112.50%
SAM231020C004900002023-09-18 12:55PM EDT490.000.050.000.000.00-3325.00%
SAM231020C005000002023-09-18 12:09PM EDT500.000.050.000.000.00-2325.00%
SAM231020C005100002023-09-22 3:01PM EDT510.000.05-0.000.00--125.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231020P002500002023-08-24 9:30AM EDT250.000.100.004.800.00-11102.78%
SAM231020P002800002023-08-18 10:49AM EDT280.002.280.003.000.00-1171.31%
SAM231020P003000002023-08-25 3:58PM EDT300.002.010.004.400.00-1363.23%
SAM231020P003100002023-09-12 1:31PM EDT310.001.980.000.000.00-3612.50%
SAM231020P003200002023-09-21 2:18PM EDT320.000.600.000.000.00-1712.50%
SAM231020P003300002023-09-19 3:50PM EDT330.000.830.000.000.00-113212.50%
SAM231020P003400002023-09-22 10:36AM EDT340.001.620.000.000.00-1206.25%
SAM231020P003500002023-09-22 12:52PM EDT350.002.700.000.000.00-2166.25%
SAM231020P003600002023-09-22 11:14AM EDT360.004.600.000.000.00-1173.13%
SAM231020P003700002023-09-22 3:45PM EDT370.006.800.000.000.00-3841.56%
SAM231020P003800002023-09-22 10:44AM EDT380.0012.300.000.000.00-21160.00%
SAM231020P003900002023-09-15 9:59AM EDT390.0020.000.000.000.00-180.00%
SAM231020P004000002023-09-22 2:05PM EDT400.0025.000.000.000.00-120.00%
SAM231020P004600002023-09-21 2:26PM EDT460.0089.000.000.000.00-1-0.00%