Singapore markets close in 4 hours 16 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220C001400002024-06-04 10:11AM EDT140.00164.40155.00163.600.00-1174.26%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-2647.68%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.20117.00125.100.00-2258.72%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.00112.00120.400.00-10556.62%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--085.15%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.20103.00111.000.00-1153.85%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-15090.40%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3076.39%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202273.61%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.6572.0079.700.00-4351.90%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.0063.0071.300.00-3149.18%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.7055.0063.200.00-61346.67%
SAM241220C002600002024-06-17 11:18AM EDT260.0045.2047.0055.200.00-71644.02%
SAM241220C002700002024-06-17 11:18AM EDT270.0038.3040.1047.600.00-84141.59%
SAM241220C002800002024-06-17 11:18AM EDT280.0032.1033.1041.000.00-183540.06%
SAM241220C002900002024-06-18 12:15PM EDT290.0029.0027.5035.10+4.00+16.00%11638.89%
SAM241220C003000002024-06-14 12:53PM EDT300.0020.1022.0030.000.00-42538.15%
SAM241220C003100002024-06-14 9:55AM EDT310.0016.9017.2025.30+3.80+29.01%11737.32%
SAM241220C003200002024-06-10 10:34AM EDT320.0014.9012.6020.800.00-74036.17%
SAM241220C003300002024-06-17 11:18AM EDT330.0010.608.7016.800.00-187535.05%
SAM241220C003400002024-06-17 10:08AM EDT340.007.955.1014.400.00-12435.38%
SAM241220C003500002024-06-17 12:49PM EDT350.006.003.2011.400.00-104034.41%
SAM241220C003600002024-06-12 9:30AM EDT360.003.501.509.800.00-12934.89%
SAM241220C003700002024-06-13 1:18PM EDT370.001.980.558.200.00-67334.97%
SAM241220C003800002024-06-13 9:41AM EDT380.000.900.907.600.00-103236.36%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.057.100.00-153037.72%
SAM241220C004000002024-06-18 3:31PM EDT400.003.001.105.00+1.90+172.73%23635.76%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.004.800.00-101337.25%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.003.500.00-211535.97%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.004.800.00-43140.86%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.004.800.00-21242.56%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.004.800.00-515944.20%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.004.800.00-25545.79%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71447.33%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6448.82%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9457.46%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.004.800.00-11051.66%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.004.800.00-103053.02%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2054.87%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.200.600.00-11839.14%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM241220P001450002024-05-28 12:14PM EDT145.000.800.001.500.00-1351.61%
SAM241220P001500002024-05-28 12:14PM EDT150.000.950.000.500.00-1246.31%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.004.300.00-1455.25%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1353.41%
SAM241220P001700002024-05-07 9:30AM EDT170.001.650.000.000.00-13212.50%
SAM241220P001750002024-05-08 9:30AM EDT175.001.750.000.000.00-11812.50%
SAM241220P001800002024-05-08 9:30AM EDT180.001.950.000.000.00-11112.50%
SAM241220P001850002024-06-17 9:30AM EDT185.001.500.004.800.00-11554.03%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.002.000.00-18141.24%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-04 3:25PM EDT200.002.650.105.500.00-13848.89%
SAM241220P002100002024-06-17 9:30AM EDT210.002.800.004.800.00-12942.40%
SAM241220P002200002024-06-18 9:30AM EDT220.003.500.003.90-0.50-12.50%132535.68%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.058.200.00-71241.05%
SAM241220P002400002024-06-03 2:38PM EDT240.005.101.009.100.00-3938.03%
SAM241220P002500002024-06-18 10:39AM EDT250.006.502.5010.80+0.40+6.56%33636.14%
SAM241220P002600002024-02-28 10:34AM EDT260.0013.5011.3016.800.00--140.04%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.307.2015.600.00-223133.02%
SAM241220P002800002024-06-07 2:19PM EDT280.0017.4813.7018.800.00-12131.69%
SAM241220P002900002024-06-03 12:08PM EDT290.0017.6617.4022.600.00-32030.47%
SAM241220P003000002024-06-05 12:05PM EDT300.0020.5019.4027.300.00-43329.65%
SAM241220P003100002024-06-04 9:30AM EDT310.0027.0026.0033.000.00-12229.28%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.0030.8038.500.00-53427.93%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.3736.8045.400.00-22427.57%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1136.00%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.8052.0060.200.00-1725.93%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3068.17%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.8270.0079.400.00-7029.38%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6072.97%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-5539.77%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-2536.94%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--129.55%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--00.00%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--00.00%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1057.54%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%