Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.87-1.44 (-0.50%)
At close: 04:00PM EDT
285.61 +0.74 (+0.26%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920C001900002024-02-09 10:58AM EDT190.00168.42112.00121.300.00--1120.45%
SAM240920C002100002024-06-03 2:32PM EDT210.0096.5075.4084.300.00-1855.05%
SAM240920C002200002024-05-31 2:41PM EDT220.0049.6067.0074.800.00-1152.23%
SAM240920C002300002024-05-31 2:48PM EDT230.0080.7058.0066.400.00-12160.32%
SAM240920C002400002024-05-28 2:46PM EDT240.0032.7049.7057.600.00-2355.85%
SAM240920C002500002024-05-31 2:41PM EDT250.0027.9041.9050.000.00-6653.56%
SAM240920C002600002024-06-03 2:41PM EDT260.0054.5035.0043.000.00-2551.72%
SAM240920C002700002024-05-31 3:39PM EDT270.0053.6529.3036.000.00-31149.10%
SAM240920C002800002024-05-31 3:00PM EDT280.0054.8023.4030.000.00-51247.45%
SAM240920C002900002024-06-12 10:35AM EDT290.0020.2918.3025.000.00-43946.61%
SAM240920C003000002024-06-14 11:52AM EDT300.0015.0713.1020.00+0.04+0.27%25844.82%
SAM240920C003100002024-06-11 11:40AM EDT310.0012.158.8016.000.00-11243.77%
SAM240920C003200002024-06-11 2:54PM EDT320.008.004.8012.900.00-11443.37%
SAM240920C003300002024-06-14 11:08AM EDT330.005.002.3010.30-4.00-44.44%51243.01%
SAM240920C003400002024-05-31 3:16PM EDT340.0016.520.208.400.00-41343.23%
SAM240920C003500002024-06-05 11:35AM EDT350.007.000.056.900.00-82043.61%
SAM240920C003600002024-06-10 9:30AM EDT360.002.900.055.800.00-1244.34%
SAM240920C003700002024-06-10 11:33AM EDT370.004.600.004.800.00-21144.78%
SAM240920C003800002024-05-31 3:08PM EDT380.007.900.055.000.00-1348.33%
SAM240920C003900002024-06-07 9:30AM EDT390.001.500.004.800.00-1650.57%
SAM240920C004000002024-04-23 10:37AM EDT400.003.500.000.000.00-4412.50%
SAM240920C004100002024-05-31 2:48PM EDT410.002.100.001.600.00-1943.09%
SAM240920C004200002024-05-06 10:41AM EDT420.000.500.004.800.00-101158.36%
SAM240920C004300002024-05-31 2:52PM EDT430.001.150.001.100.00-4544.10%
SAM240920C004500002024-03-04 12:13PM EDT450.003.351.205.500.00-1159.87%
SAM240920C004600002024-03-26 2:34PM EDT460.002.900.004.800.00-1157.61%
SAM240920C004700002024-03-07 2:50PM EDT470.001.710.004.800.00-1359.52%
SAM240920C004800002024-02-28 11:24AM EDT480.002.500.055.900.00-1264.20%
SAM240920C004900002024-02-13 10:30AM EDT490.006.100.004.800.00--163.20%
SAM240920C005000002024-05-31 3:37PM EDT500.000.400.004.400.00-2863.86%
SAM240920C005200002024-04-22 1:24PM EDT520.000.700.000.000.00-10025.00%
SAM240920C005400002024-05-31 3:37PM EDT540.000.500.004.400.00-21770.36%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240920P001450002024-05-31 3:11PM EDT145.000.150.000.500.00-121458.06%
SAM240920P001500002024-04-15 1:01PM EDT150.000.400.001.500.00--265.28%
SAM240920P001600002024-04-16 12:33PM EDT160.000.650.004.600.00--374.07%
SAM240920P001750002024-05-31 3:04PM EDT175.001.000.000.750.00-16451.27%
SAM240920P001800002024-03-06 4:29PM EDT180.001.700.055.300.00-1163.49%
SAM240920P001850002024-04-12 3:18PM EDT185.001.300.004.800.00-3358.80%
SAM240920P001950002024-05-17 10:04AM EDT195.001.000.004.500.00-1252.10%
SAM240920P002000002024-03-15 10:16AM EDT200.003.030.055.000.00--1050.74%
SAM240920P002100002024-06-03 12:19PM EDT210.000.780.004.800.00-6029354.42%
SAM240920P002200002024-06-12 9:30AM EDT220.001.900.004.700.00-13647.94%
SAM240920P002300002024-06-14 9:30AM EDT230.002.900.056.60+0.20+7.41%11647.58%
SAM240920P002400002024-06-03 10:54AM EDT240.003.510.505.500.00-112138.36%
SAM240920P002500002024-06-05 11:39AM EDT250.003.785.5011.000.00-2518644.90%
SAM240920P002600002024-05-28 1:31PM EDT260.0020.625.7014.000.00-24043.76%
SAM240920P002700002024-06-12 10:30AM EDT270.0012.129.8017.000.00-158141.63%
SAM240920P002800002024-06-10 2:50PM EDT280.0014.3213.6021.000.00-15240.29%
SAM240920P002900002024-06-13 11:56AM EDT290.0020.5018.9026.000.00-411539.57%
SAM240920P003000002024-06-11 9:45AM EDT300.0024.5623.9028.000.00-25632.49%
SAM240920P003100002024-05-31 3:59PM EDT310.0021.2029.6037.000.00-42636.39%
SAM240920P003200002024-05-31 3:17PM EDT320.0019.0035.9044.000.00-12935.70%
SAM240920P003300002024-05-31 2:48PM EDT330.0030.9043.8051.700.00-1535.26%
SAM240920P003400002024-05-03 11:03AM EDT340.0061.8034.0041.600.00-1000.00%
SAM240920P003600002024-05-16 9:48AM EDT360.0077.5070.2079.200.00-1039.61%
SAM240920P004000002024-02-09 4:00PM EDT400.0058.0097.00106.200.00--20.00%
SAM240920P004200002024-02-21 1:49PM EDT420.0082.40108.00117.000.00--00.00%
SAM240920P004300002024-02-21 1:49PM EDT430.0090.70118.00127.000.00--00.00%