Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
310.21-4.95 (-1.57%)
At close: 04:00PM EDT
310.20 -0.01 (-0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421C002200002023-02-17 2:53PM EDT220.00107.9287.0096.400.00-1173.54%
SAM230421C002500002023-03-01 3:03PM EDT250.0070.000.000.000.00-1000.00%
SAM230421C002800002023-03-17 2:57PM EDT280.0037.280.000.000.00-100.00%
SAM230421C003000002023-03-17 3:52PM EDT300.0020.800.000.000.00-200.00%
SAM230421C003100002023-03-17 3:59PM EDT310.0015.400.000.000.00-500.00%
SAM230421C003200002023-03-17 2:15PM EDT320.0011.200.000.000.00-403.13%
SAM230421C003300002023-03-17 3:59PM EDT330.006.900.000.000.00-206.25%
SAM230421C003400002023-03-17 3:09PM EDT340.004.500.000.000.00-106.25%
SAM230421C003500002023-03-17 3:38PM EDT350.003.070.000.000.00-106.25%
SAM230421C003600002023-03-17 1:16PM EDT360.001.600.000.000.00-1012.50%
SAM230421C003700002023-03-17 12:21PM EDT370.001.050.000.000.00-1012.50%
SAM230421C003800002023-03-15 3:57PM EDT380.001.000.000.000.00-5012.50%
SAM230421C003900002023-03-10 11:28AM EDT390.001.500.000.000.00-1012.50%
SAM230421C004000002023-03-06 4:20PM EDT400.001.600.000.000.00-1012.50%
SAM230421C004100002023-02-16 10:58AM EDT410.003.350.004.800.00--465.00%
SAM230421C004200002023-03-07 10:45AM EDT420.000.250.000.000.00-1025.00%
SAM230421C004500002023-02-16 10:31AM EDT450.001.700.004.800.00--180.33%
SAM230421C004800002023-02-22 11:00AM EDT480.000.400.000.000.00-1025.00%
SAM230421C004900002023-02-22 11:39AM EDT490.000.350.000.000.00-1025.00%
SAM230421C005000002023-02-23 4:54PM EDT500.000.050.000.000.00-9025.00%
SAM230421C005100002023-02-16 1:45PM EDT510.000.850.000.050.00--1455.08%
SAM230421C005200002023-02-17 10:59AM EDT520.000.500.004.800.00-22102.69%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421P001700002023-02-17 4:56PM EDT170.000.100.004.800.00-11130.32%
SAM230421P001900002023-02-21 12:52PM EDT190.000.150.000.000.00-1025.00%
SAM230421P002000002023-02-17 4:44PM EDT200.000.500.004.800.00-11100.15%
SAM230421P002200002023-03-13 10:23AM EDT220.000.750.000.000.00-10025.00%
SAM230421P002400002023-03-17 12:08PM EDT240.001.250.000.000.00-10012.50%
SAM230421P002500002023-03-17 3:26PM EDT250.001.750.000.000.00-3012.50%
SAM230421P002600002023-03-17 3:57PM EDT260.003.060.000.000.00-6012.50%
SAM230421P002700002023-03-17 3:57PM EDT270.003.400.000.000.00-9012.50%
SAM230421P002800002023-03-17 3:57PM EDT280.005.850.000.000.00-206.25%
SAM230421P002900002023-03-17 1:31PM EDT290.007.100.000.000.00-806.25%
SAM230421P003000002023-03-17 3:52PM EDT300.0010.200.000.000.00-1703.13%
SAM230421P003100002023-03-17 3:51PM EDT310.0014.800.000.000.00-900.10%
SAM230421P003200002023-03-17 1:34PM EDT320.0019.700.000.000.00-700.00%
SAM230421P003300002023-03-17 3:50PM EDT330.0027.000.000.000.00-1200.00%
SAM230421P003400002023-03-16 10:16AM EDT340.0032.000.000.000.00-100.00%
SAM230421P003500002023-03-16 12:53PM EDT350.0036.500.000.000.00-100.00%
SAM230421P003600002023-03-16 9:45AM EDT360.0047.250.000.000.00-100.00%
SAM230421P003700002023-03-17 3:50PM EDT370.0062.000.000.000.00-200.00%
SAM230421P003900002023-03-10 10:46AM EDT390.0072.000.000.000.00--00.00%
SAM230421P004000002023-03-01 11:15AM EDT400.0081.490.000.000.00-100.00%
SAM230421P004100002023-03-01 11:15AM EDT410.0091.340.000.000.00-100.00%
SAM230421P004300002023-02-27 10:53AM EDT430.0096.600.000.000.00--00.00%