Singapore markets close in 35 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
295.56+4.64 (+1.59%)
At close: 04:00PM EDT
295.56 0.00 (0.00%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719C002300002024-06-04 10:11AM EDT230.0071.6062.1071.400.00-1356.47%
SAM240719C002400002024-05-07 3:59PM EDT240.0037.6652.4062.000.00-4052.61%
SAM240719C002500002024-06-03 2:35PM EDT250.0054.4343.6052.000.00-1470.14%
SAM240719C002600002024-06-03 9:35AM EDT260.0038.0034.3042.900.00-11963.24%
SAM240719C002700002024-06-06 12:32PM EDT270.0033.7425.8034.000.00-12556.29%
SAM240719C002800002024-06-13 10:58AM EDT280.0016.2218.0025.900.00-22450.86%
SAM240719C002900002024-06-14 10:32AM EDT290.0010.6512.0018.900.00-24346.94%
SAM240719C003000002024-06-18 10:33AM EDT300.008.507.0014.00-0.15-1.73%1915046.60%
SAM240719C003100002024-06-18 9:35AM EDT310.005.373.2010.40-0.96-15.17%113647.29%
SAM240719C003200002024-06-18 1:23PM EDT320.004.320.907.80+0.75+21.01%47848.55%
SAM240719C003300002024-06-18 1:23PM EDT330.003.301.604.50+1.15+53.49%514544.70%
SAM240719C003400002024-06-06 3:25PM EDT340.004.100.002.300.00-67641.28%
SAM240719C003500002024-06-05 11:34AM EDT350.004.400.002.300.00-15247.00%
SAM240719C003600002024-06-11 12:57PM EDT360.002.000.905.300.00-1556.93%
SAM240719C003700002024-06-18 9:43AM EDT370.000.850.004.80-0.55-39.29%115158.08%
SAM240719C003800002024-06-10 11:39AM EDT380.000.850.004.800.00-117762.94%
SAM240719C003900002024-05-13 9:30AM EDT390.000.840.000.000.00-39725.00%
SAM240719C004000002024-05-10 12:34PM EDT400.000.450.002.500.00-101162.45%
SAM240719C004100002024-05-31 3:04PM EDT410.004.500.004.600.00-2475.50%
SAM240719C005100002024-03-04 3:03PM EDT510.000.800.004.600.00-22110.52%
SAM240719C005200002024-06-14 3:47PM EDT520.000.26-0.500.00--188.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240719P001850002024-05-23 3:33PM EDT185.000.100.000.750.00--177.83%
SAM240719P001900002024-03-06 4:28PM EDT190.001.000.004.800.00-11105.08%
SAM240719P002100002024-04-16 3:40PM EDT210.001.810.004.500.00--384.06%
SAM240719P002200002024-06-03 2:35PM EDT220.002.330.001.250.00-1256.79%
SAM240719P002300002024-06-17 11:24AM EDT230.000.100.002.000.00-110254.39%
SAM240719P002400002024-06-12 1:08PM EDT240.002.000.354.800.00-15559.47%
SAM240719P002500002024-06-05 10:31AM EDT250.002.000.004.800.00-12862.56%
SAM240719P002600002024-06-07 12:39PM EDT260.003.570.552.600.00-28142.11%
SAM240719P002700002024-06-17 11:54AM EDT270.004.900.056.500.00-69249.25%
SAM240719P002800002024-06-17 2:50PM EDT280.007.303.507.000.00-614839.98%
SAM240719P002900002024-06-14 12:21PM EDT290.0014.575.0011.600.00-110141.77%
SAM240719P003000002024-06-10 3:49PM EDT300.0014.6310.0017.00-3.97-21.34%19242.41%
SAM240719P003100002024-06-18 9:32AM EDT310.0024.0016.0023.20+1.68+7.53%11042.30%
SAM240719P003200002024-06-06 12:49PM EDT320.0029.4723.1031.000.00-3244.43%
SAM240719P003300002024-05-31 3:36PM EDT330.0031.4232.0040.100.00-1149.15%
SAM240719P003400002024-05-02 3:12PM EDT340.0061.3032.0040.900.00-900.00%
SAM240719P003500002024-04-25 12:50PM EDT350.0064.3584.3094.000.00-150156.01%
SAM240719P003700002024-06-06 11:26AM EDT370.0072.0070.1079.000.00--069.81%
SAM240719P003800002024-06-03 10:19AM EDT380.0080.0080.0089.000.00-1075.15%
SAM240719P004000002024-05-14 9:51AM EDT400.00100.80108.60117.000.00--0102.81%
SAM240719P004300002024-05-31 2:50PM EDT430.00111.20130.00139.000.00-2098.48%
SAM240719P004400002024-05-31 2:50PM EDT440.00121.00140.00149.000.00-2051.17%