SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119C001500002023-02-17 12:14PM EDT150.00189.20165.00174.500.00-140.00%
SAM240119C002000002022-06-16 12:33PM EDT200.00126.70148.00156.000.00-1581.60%
SAM240119C002300002023-03-08 10:47AM EDT230.00110.40105.10112.900.00-4550.73%
SAM240119C002500002023-02-17 10:37AM EDT250.00111.0085.4093.000.00-1442.70%
SAM240119C002600002022-06-13 11:04AM EDT260.0095.00107.10112.800.00-41074.20%
SAM240119C002700002022-12-16 3:48PM EDT270.00111.63117.80123.500.00-4593.19%
SAM240119C002800002023-06-02 11:13AM EDT280.0083.1372.8079.800.00-1351.70%
SAM240119C002900002022-12-12 3:32PM EDT290.00116.1092.7098.000.00-1175.08%
SAM240119C003000002023-04-12 2:59PM EDT300.0058.5043.0052.000.00-1933.70%
SAM240119C003100002023-05-16 12:11PM EDT310.0049.7353.0057.300.00-51045.10%
SAM240119C003200002023-05-30 12:40PM EDT320.0054.0045.7050.800.00-11943.50%
SAM240119C003300002023-05-31 12:37PM EDT330.0049.7741.9047.500.00-141744.75%
SAM240119C003400002023-06-01 11:56AM EDT340.0040.0036.7042.500.00-12444.00%
SAM240119C003500002023-04-26 2:51PM EDT350.0027.9025.5029.400.00-21735.18%
SAM240119C003600002023-04-28 2:26PM EDT360.0025.0021.6025.600.00-2934.92%
SAM240119C003700002023-05-16 2:11PM EDT370.0021.8021.8026.500.00-12738.91%
SAM240119C003800002023-05-19 9:31AM EDT380.0020.0018.2022.800.00-11238.14%
SAM240119C003900002023-04-26 10:24AM EDT390.0017.0812.6017.100.00-132434.91%
SAM240119C004000002023-06-07 2:16PM EDT400.0014.9014.8016.50-2.90-16.29%226836.69%
SAM240119C004100002023-04-27 12:06PM EDT410.0014.307.1011.800.00-151933.59%
SAM240119C004200002023-06-02 11:46AM EDT420.0012.307.9011.800.00-104335.66%
SAM240119C004300002023-06-06 3:19PM EDT430.009.506.1010.000.00-51935.33%
SAM240119C004400002023-06-07 9:50AM EDT440.006.304.308.30-4.25-40.28%33334.83%
SAM240119C004500002023-05-09 1:56PM EDT450.004.003.507.000.00-33734.59%
SAM240119C004600002023-06-01 9:30AM EDT460.006.801.455.900.00-11934.40%
SAM240119C004700002023-05-31 10:04AM EDT470.005.803.104.900.00-25734.12%
SAM240119C004800002023-04-25 11:39AM EDT480.005.102.753.800.00-11933.31%
SAM240119C004900002023-06-06 10:56AM EDT490.002.500.753.400.00-14433.73%
SAM240119C005000002023-06-06 1:29PM EDT500.002.251.002.850.00-13733.64%
SAM240119C005100002023-05-30 10:30AM EDT510.001.400.353.500.00-11636.46%
SAM240119C005200002023-05-05 9:40AM EDT520.001.200.052.750.00-43735.73%
SAM240119C005300002023-03-23 2:44PM EDT530.004.101.154.400.00-31540.91%
SAM240119C005400002023-05-15 2:26PM EDT540.001.150.002.100.00-1235.96%
SAM240119C005500002023-05-12 3:25PM EDT550.000.990.001.850.00-11636.13%
SAM240119C005600002023-01-27 11:31AM EDT560.0010.000.056.600.00-3648.86%
SAM240119C005700002022-11-17 11:31AM EDT570.0024.2012.1014.900.00-2961.11%
SAM240119C005800002023-05-31 2:30PM EDT580.001.350.151.650.00-151738.26%
SAM240119C005900002023-05-15 2:25PM EDT590.001.750.101.600.00-110938.96%
SAM240119C006000002023-04-25 1:28PM EDT600.001.000.001.500.00-13639.42%
SAM240119C006100002023-04-28 11:49AM EDT610.000.750.101.500.00-11440.28%
SAM240119C006200002023-02-03 2:50PM EDT620.007.000.059.600.00-31251.41%
SAM240119C006300002023-05-15 2:25PM EDT630.000.750.001.500.00-1941.95%
SAM240119C006400002022-12-20 2:35PM EDT640.005.902.106.400.00-2351.85%
SAM240119C006500002023-03-28 9:30AM EDT650.001.050.004.800.00-11154.12%
SAM240119C006600002022-10-04 10:38AM EDT660.0011.108.4016.500.00--169.39%
SAM240119C006700002023-03-29 12:19PM EDT670.001.250.004.800.00-82755.87%
SAM240119C006800002023-03-29 9:30AM EDT680.000.700.005.400.00-11150.68%
SAM240119C007000002023-05-16 3:38PM EDT700.000.250.151.450.00-25347.05%
SAM240119C007200002022-08-01 1:54PM EDT720.0013.286.7011.800.00-10010269.45%
SAM240119C007400002023-03-31 11:42AM EDT740.004.150.004.800.00-1354.04%
SAM240119C007600002023-05-11 3:20PM EDT760.000.350.000.300.00-1541.60%
SAM240119C007800002023-04-26 11:01AM EDT780.000.780.000.300.00-45742.70%
SAM240119C008000002023-05-01 1:10PM EDT800.001.000.150.250.00-225342.90%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM240119P001500002023-05-23 3:01PM EDT150.000.900.501.500.00-111953.08%
SAM240119P001550002023-05-23 3:01PM EDT155.001.200.101.550.00-17355.26%
SAM240119P001600002023-06-07 1:49PM EDT160.000.900.752.10-0.45-33.33%12452.38%
SAM240119P001650002023-05-15 3:56PM EDT165.001.900.351.800.00-12052.73%
SAM240119P001700002023-05-15 3:53PM EDT170.001.700.051.950.00-1151.58%
SAM240119P001750002023-06-01 2:39PM EDT175.001.000.452.150.00-21450.64%
SAM240119P001800002023-05-09 12:37PM EDT180.002.300.002.300.00-101149.43%
SAM240119P001850002022-11-25 12:44PM EDT185.007.554.0012.000.00-1565.57%
SAM240119P001900002023-05-09 12:37PM EDT190.003.251.252.750.00-101647.53%
SAM240119P001950002023-05-19 2:36PM EDT195.002.700.003.000.00-1446.61%
SAM240119P002000002023-05-25 11:38AM EDT200.003.401.703.200.00-11945.47%
SAM240119P002100002023-05-31 11:46AM EDT210.002.881.353.500.00-13942.80%
SAM240119P002200002023-05-30 2:00PM EDT220.004.201.654.400.00-110941.76%
SAM240119P002300002023-06-07 9:50AM EDT230.004.403.805.50-0.60-12.00%31140.80%
SAM240119P002400002023-05-15 3:59PM EDT240.009.933.906.800.00-110139.86%
SAM240119P002500002023-05-30 2:04PM EDT250.007.706.208.300.00-28838.88%
SAM240119P002600002023-05-25 10:39AM EDT260.0012.308.1010.000.00-33937.84%
SAM240119P002700002023-05-25 10:49AM EDT270.0014.4010.4012.000.00-31536.87%
SAM240119P002800002023-06-07 10:20AM EDT280.0012.6012.2014.20+0.10+0.80%212135.79%
SAM240119P002900002023-06-01 2:41PM EDT290.0016.9014.3017.600.00-1127035.76%
SAM240119P003000002023-06-06 2:22PM EDT300.0019.1916.8019.900.00-2423534.03%
SAM240119P003100002023-05-31 12:52PM EDT310.0022.2820.0024.300.00-128234.18%
SAM240119P003200002023-05-12 9:53AM EDT320.0037.8023.5028.000.00-522233.15%
SAM240119P003300002023-06-06 11:05AM EDT330.0027.8027.6032.100.00-18532.10%
SAM240119P003400002023-05-15 3:55PM EDT340.0044.5832.0037.300.00-13831.70%
SAM240119P003500002023-06-02 12:41PM EDT350.0038.9037.0041.900.00-546630.28%
SAM240119P003600002023-05-15 3:50PM EDT360.0057.5342.6049.100.00-119830.93%
SAM240119P003700002023-06-06 2:20PM EDT370.0050.5947.6054.800.00-304029.68%
SAM240119P003800002023-05-17 12:58PM EDT380.0067.6056.4060.600.00-19928.00%
SAM240119P003900002023-02-02 4:45PM EDT390.0040.5078.5087.000.00-17047.41%
SAM240119P004000002023-05-30 10:26AM EDT400.0075.0070.4074.100.00-112924.79%
SAM240119P004100002023-05-09 2:15PM EDT410.00104.8677.9084.500.00-51827.34%
SAM240119P004200002023-05-08 1:05PM EDT420.00112.5085.5092.400.00-12626.02%
SAM240119P004300002023-02-02 4:46PM EDT430.0058.30110.00118.500.00-12348.08%
SAM240119P004400002023-02-02 4:46PM EDT440.0063.70118.50127.000.00-11648.46%
SAM240119P004500002023-05-25 9:35AM EDT450.00121.50113.80122.000.00-1130.23%
SAM240119P004600002023-03-01 4:59PM EDT460.00143.39128.00135.200.00-2937.14%
SAM240119P004700002023-03-01 4:59PM EDT470.00152.22138.00144.600.00-2037.76%
SAM240119P004800002021-11-10 2:41PM EDT480.00125.00106.30114.000.00-130.00%
SAM240119P004900002023-02-06 4:03PM EDT490.00107.60156.50166.500.00-3043.70%
SAM240119P005000002022-09-23 3:47PM EDT500.00191.60126.30133.300.00-1220.00%
SAM240119P005200002022-01-27 2:19PM EDT520.00168.00169.60178.500.00-110.00%
SAM240119P005300002022-10-03 3:59PM EDT530.00207.00166.00175.000.00-110.00%
SAM240119P005400002022-08-08 10:08AM EDT540.00172.97208.20215.300.00-1048.48%
SAM240119P005500002022-05-11 3:38PM EDT550.00222.09236.70241.700.00-1668.94%
SAM240119P005600002022-10-13 11:22AM EDT560.00206.00160.00168.000.00--10.00%
SAM240119P005900002021-11-30 3:05PM EDT590.00212.20167.10175.300.00-110.00%
SAM240119P006000002023-02-02 4:20PM EDT600.00183.48276.00286.000.00-1064.52%
SAM240119P006100002022-11-08 12:06PM EDT610.00245.19249.10257.900.00-110.00%
SAM240119P006200002022-05-23 1:06PM EDT620.00294.00303.00313.000.00-1076.20%
SAM240119P006300002022-10-31 10:21AM EDT630.00254.000.000.000.00-110.00%
SAM240119P006400002022-05-24 2:28PM EDT640.00324.17306.50316.000.00-1050.31%
SAM240119P006600002022-07-19 10:20AM EDT660.00322.00278.70287.000.00-110.00%
SAM240119P006700002021-11-08 11:03AM EDT670.00245.00228.20237.000.00-110.00%
SAM240119P007000002022-05-10 11:25AM EDT700.00355.00362.50375.000.00-1464.25%
SAM240119P007400002022-01-28 1:34PM EDT740.00339.09360.50368.500.00-330.00%
SAM240119P007600002021-11-19 11:29AM EDT760.00328.00285.00293.500.00-10100.00%
SAM240119P008000002022-06-22 10:19AM EDT800.00490.00454.00464.000.00-200.00%