Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
314.59+11.62 (+3.84%)
At close: 04:00PM EDT
304.00 -10.59 (-3.37%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220715C001700002022-06-17 3:24PM EDT170.00126.00140.00148.400.00-11226.64%
SAM220715C001900002022-05-20 9:38AM EDT190.00139.00103.00111.000.00-110.00%
SAM220715C002500002022-06-22 3:42PM EDT250.0062.1060.5069.000.00-1254.10%
SAM220715C002700002022-06-17 9:32AM EDT270.0031.1641.5049.500.00-1152.56%
SAM220715C002900002022-06-30 3:56PM EDT290.0019.0024.3031.800.00-2050.58%
SAM220715C003000002022-06-30 2:27PM EDT300.0012.8018.7021.700.00-53054.75%
SAM220715C003100002022-07-01 12:21PM EDT310.0012.8011.8014.80+3.20+33.33%314250.71%
SAM220715C003200002022-07-01 12:56PM EDT320.007.708.009.70+3.00+63.83%211949.29%
SAM220715C003300002022-07-01 1:28PM EDT330.004.204.206.90+1.60+61.54%917352.44%
SAM220715C003400002022-07-01 3:52PM EDT340.002.932.303.00+1.43+95.33%4026445.03%
SAM220715C003500002022-07-01 3:49PM EDT350.001.601.051.80+0.70+77.78%9046.52%
SAM220715C003600002022-07-01 3:52PM EDT360.000.930.601.00+0.18+24.00%930847.19%
SAM220715C003700002022-07-01 2:37PM EDT370.000.350.000.90-0.15-30.00%14853.03%
SAM220715C003800002022-06-30 1:15PM EDT380.000.200.051.050.00-124954.20%
SAM220715C003900002022-06-30 2:55PM EDT390.001.880.003.900.00-107978.20%
SAM220715C004000002022-06-27 10:20AM EDT400.000.800.000.750.00-510761.67%
SAM220715C004100002022-06-29 3:28PM EDT410.000.110.051.150.00-1072.19%
SAM220715C004200002022-06-27 12:50PM EDT420.000.050.050.200.00-11761.91%
SAM220715C004300002022-05-24 9:35AM EDT430.001.780.004.800.00--1108.11%
SAM220715C004400002022-06-06 10:18AM EDT440.000.950.004.800.00-13113.92%
SAM220715C004500002022-06-06 12:42PM EDT450.000.400.004.800.00-121119.51%
SAM220715C004600002022-06-14 3:54PM EDT460.000.840.001.950.00-11104.79%
SAM220715C004900002022-06-21 9:51AM EDT490.000.050.004.800.00--1140.11%
SAM220715C005000002022-06-29 12:15PM EDT500.000.050.002.500.00-116128.03%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220715P001650002022-06-30 11:39AM EDT165.000.050.000.050.00-2029112.50%
SAM220715P001700002022-06-13 1:19PM EDT170.000.930.000.050.00--0107.81%
SAM220715P001800002022-06-29 2:56PM EDT180.000.150.000.100.00-1213105.08%
SAM220715P001850002022-06-24 11:07AM EDT185.000.050.003.300.00-56165.63%
SAM220715P001900002022-06-28 10:14AM EDT190.000.200.000.300.00-10108.20%
SAM220715P002000002022-06-24 11:06AM EDT200.000.100.000.200.00-5593.55%
SAM220715P002300002022-06-28 12:07PM EDT230.000.450.000.650.00-13678.81%
SAM220715P002400002022-06-17 9:39AM EDT240.002.200.000.750.00-1771.05%
SAM220715P002500002022-07-01 2:14PM EDT250.000.600.100.80-0.50-45.45%15963.72%
SAM220715P002600002022-07-01 12:17PM EDT260.001.100.051.55-0.85-43.59%13160.99%
SAM220715P002700002022-07-01 12:15PM EDT270.001.900.701.50-1.10-36.67%13154.97%
SAM220715P002800002022-07-01 3:32PM EDT280.001.600.302.40-3.00-65.22%25855.97%
SAM220715P002900002022-07-01 2:44PM EDT290.003.202.254.00-4.83-60.15%4053.74%
SAM220715P003000002022-07-01 12:57PM EDT300.007.405.206.50-4.90-39.84%99151.93%
SAM220715P003100002022-07-01 2:51PM EDT310.009.008.6010.40-6.64-42.46%3311051.51%
SAM220715P003200002022-07-01 12:50PM EDT320.0017.0012.3015.80-3.87-18.54%210452.12%
SAM220715P003300002022-06-30 12:21PM EDT330.0030.1519.7022.700.00-413754.18%
SAM220715P003400002022-06-30 1:23PM EDT340.0030.8025.0032.00-10.90-26.14%14563.54%
SAM220715P003500002022-07-01 1:54PM EDT350.0039.1032.6038.60+9.00+29.90%12456.01%
SAM220715P003600002022-06-29 12:53PM EDT360.0040.5042.7051.000.00-11351.64%
SAM220715P003700002022-06-23 10:52AM EDT370.0045.0052.2060.400.00-21652.93%
SAM220715P003800002022-06-27 1:19PM EDT380.0042.4061.8069.900.00-1052.10%
SAM220715P003900002022-06-15 12:42PM EDT390.0081.5571.7080.00-9.45-10.38%1457.84%
SAM220715P004000002022-06-21 12:56PM EDT400.0096.8081.6090.000.00-1062.11%
SAM220715P004100002022-06-13 1:12PM EDT410.00116.7391.90100.000.00--170.95%
SAM220715P004200002022-06-30 10:54AM EDT420.00115.88101.70110.500.00-1179.35%
SAM220715P004300002022-06-17 12:51PM EDT430.00134.50111.70120.500.00-1084.52%
SAM220715P004500002022-06-13 9:49AM EDT450.00147.00131.70140.000.00-1087.89%
SAM220715P004600002022-05-25 2:28PM EDT460.00131.87114.50124.000.00--00.00%
SAM220715P004700002022-05-26 10:53AM EDT470.00126.00124.50134.000.00--00.00%