SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616C001900002023-04-03 12:26PM EDT190.00143.41117.60125.200.00-110.00%
SAM230616C001950002022-10-25 9:36AM EDT195.00228.00182.50192.000.00--1713.21%
SAM230616C002000002023-03-10 11:44AM EDT200.00120.00117.30126.900.00-660.00%
SAM230616C002100002023-03-15 11:13AM EDT210.00110.00112.00119.100.00-100.00%
SAM230616C002400002023-04-03 12:25PM EDT240.0094.9068.0075.800.00-120.00%
SAM230616C002500002023-01-06 11:37AM EDT250.00101.20155.00164.000.00-20689.70%
SAM230616C002800002022-10-21 9:51AM EDT280.00110.00116.30124.500.00-11518.04%
SAM230616C002900002023-05-30 1:41PM EDT290.0050.8039.0047.000.00-1195.51%
SAM230616C003000002023-05-25 12:57PM EDT300.0022.5029.1035.900.00-11170.19%
SAM230616C003100002023-06-08 10:29AM EDT310.0021.6021.5027.00-12.00-35.71%12363.10%
SAM230616C003200002023-06-08 12:49PM EDT320.0013.3013.5017.80-9.64-42.02%13550.84%
SAM230616C003300002023-06-08 12:49PM EDT330.006.307.007.60-1.10-14.86%313529.87%
SAM230616C003400002023-06-08 3:58PM EDT340.002.752.502.85-0.45-14.06%2121228.16%
SAM230616C003500002023-06-08 12:01PM EDT350.000.880.751.00-0.29-24.79%522629.74%
SAM230616C003600002023-06-08 2:45PM EDT360.000.050.050.75-0.40-88.89%621237.92%
SAM230616C003700002023-06-08 9:47AM EDT370.000.100.100.40-0.44-81.48%211041.70%
SAM230616C003800002023-06-08 2:52PM EDT380.000.500.000.45+0.35+233.33%112651.10%
SAM230616C003900002023-06-08 10:23AM EDT390.000.510.000.95+0.35+218.75%44759.62%
SAM230616C004000002023-06-02 10:53AM EDT400.000.050.002.000.00-1017277.64%
SAM230616C004100002023-05-15 9:37AM EDT410.000.500.001.000.00-28675.20%
SAM230616C004200002023-06-01 2:56PM EDT420.000.150.002.000.00-26493.29%
SAM230616C004300002023-05-12 12:04PM EDT430.000.250.000.800.00-1985.84%
SAM230616C004400002023-05-16 3:36PM EDT440.000.050.000.050.00-103366.02%
SAM230616C004500002023-06-06 11:14AM EDT450.000.250.000.150.00-12279.30%
SAM230616C004600002023-06-01 3:10PM EDT460.000.200.000.750.00-1117103.22%
SAM230616C004700002023-05-04 12:21PM EDT470.000.480.000.300.00-12396.48%
SAM230616C004800002023-01-24 3:04PM EDT480.005.100.203.300.00-1841148.29%
SAM230616C004900002023-01-24 3:04PM EDT490.003.900.004.800.00-59165.01%
SAM230616C005000002023-05-26 1:17PM EDT500.000.200.000.750.00-118125.00%
SAM230616C005100002023-01-23 12:18PM EDT510.002.500.004.800.00-613177.69%
SAM230616C005200002023-02-14 4:26PM EDT520.004.600.004.800.00-27183.74%
SAM230616C005300002023-04-28 9:30AM EDT530.000.150.000.200.00-16119.53%
SAM230616C005400002023-03-01 2:01PM EDT540.000.300.004.700.00-175194.56%
SAM230616C005500002023-05-12 3:25PM EDT550.000.240.000.750.00-132149.02%
SAM230616C005600002023-02-17 2:59PM EDT560.000.050.003.100.00-14190.33%
SAM230616C005700002023-02-09 4:22PM EDT570.000.950.004.800.00-18211.72%
SAM230616C005800002023-02-09 4:24PM EDT580.001.030.004.800.00-1221216.89%
SAM230616C005900002023-04-25 2:41PM EDT590.000.050.000.150.00-5123139.06%
SAM230616C006000002023-05-30 12:10PM EDT600.000.010.000.100.00-2183137.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230616P001650002023-05-16 12:15PM EDT165.000.050.000.750.00-422216.80%
SAM230616P001700002023-06-08 11:41AM EDT170.000.010.000.05-0.04-80.00%2474154.69%
SAM230616P001750002023-03-06 10:45AM EDT175.000.530.000.700.00-22198.34%
SAM230616P001800002022-11-25 12:43PM EDT180.002.750.405.100.00-11273.97%
SAM230616P001850002023-02-02 12:08PM EDT185.001.050.004.700.00--0254.57%
SAM230616P001900002023-05-25 3:55PM EDT190.000.300.000.750.00-24176.95%
SAM230616P001950002023-02-02 12:07PM EDT195.001.000.004.700.00--0235.11%
SAM230616P002000002023-05-10 2:17PM EDT200.000.960.000.750.00-16162.50%
SAM230616P002100002023-04-21 3:39PM EDT210.001.000.001.150.00-110158.69%
SAM230616P002200002023-06-07 9:30AM EDT220.000.050.000.750.00-115135.25%
SAM230616P002300002023-02-10 2:24PM EDT230.002.400.355.100.00-1014179.74%
SAM230616P002400002023-05-30 9:46AM EDT240.000.050.000.750.00-228110.06%
SAM230616P002500002023-05-30 9:45AM EDT250.000.150.000.150.00-110478.71%
SAM230616P002600002023-06-07 11:43AM EDT260.000.050.000.750.00-27486.43%
SAM230616P002700002023-06-06 12:37PM EDT270.000.180.000.200.00-24661.72%
SAM230616P002800002023-06-08 10:44AM EDT280.000.150.000.10-0.10-40.00%110752.25%
SAM230616P002900002023-06-06 2:43PM EDT290.000.190.000.950.00-14655.44%
SAM230616P003000002023-06-08 1:55PM EDT300.000.200.050.20-0.05-20.00%412937.55%
SAM230616P003100002023-06-08 1:35PM EDT310.000.350.050.50-0.20-36.36%110733.25%
SAM230616P003200002023-06-07 2:13PM EDT320.001.580.651.550.00-410030.96%
SAM230616P003300002023-06-08 3:53PM EDT330.003.403.303.80-0.39-10.29%79926.83%
SAM230616P003400002023-06-07 9:48AM EDT340.007.308.609.400.00-24826.86%
SAM230616P003500002023-06-05 3:14PM EDT350.0012.5016.0020.400.00-310748.65%
SAM230616P003600002023-06-01 9:30AM EDT360.0023.0922.0029.400.00-1155.29%
SAM230616P003700002023-05-24 9:31AM EDT370.0042.0032.0039.300.00-1066.28%
SAM230616P003800002023-05-30 10:48AM EDT380.0052.0042.2049.800.00-1281.60%
SAM230616P003900002023-04-26 10:13AM EDT390.0076.2068.1074.800.00-10170.28%
SAM230616P004000002023-02-23 4:48PM EDT400.0068.2074.2079.800.00-130155.76%
SAM230616P004100002023-02-06 2:54PM EDT410.0042.1778.0087.300.00-2113136.27%
SAM230616P004200002023-03-10 10:39AM EDT420.00100.2596.00105.000.00-172200.37%
SAM230616P004300002022-11-15 2:13PM EDT430.0075.7092.3094.900.00-470.00%
SAM230616P004400002023-01-11 11:04AM EDT440.00108.6081.5090.000.00-110.00%
SAM230616P004500002023-01-11 2:17PM EDT450.00110.9089.0098.000.00-240.00%
SAM230616P004600002022-12-05 10:46AM EDT460.0090.30128.10136.300.00--1177.44%
SAM230616P004700002022-12-14 4:07PM EDT470.00117.45109.50116.200.00--10.00%
SAM230616P004800002022-12-29 2:08PM EDT480.00147.6587.0096.000.00-110.00%
SAM230616P004900002022-11-04 2:40PM EDT490.00122.77107.80114.000.00-450.00%
SAM230616P005000002022-11-04 11:52AM EDT500.00129.34115.20120.700.00-230.00%
SAM230616P005500002022-11-04 11:59AM EDT550.00178.00158.00167.200.00-110.00%