Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
377.12-17.95 (-4.54%)
At close: 04:00PM EST
375.70 -1.42 (-0.38%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217C002200002023-01-20 10:19AM EST220.00128.330.000.000.00-100.00%
SAM230217C002800002023-01-04 12:00PM EST280.0055.60119.00127.900.00--13297.38%
SAM230217C002900002023-01-04 11:25AM EST290.0049.00119.60129.000.00--13335.64%
SAM230217C003000002023-01-03 12:29PM EST300.0037.10113.00121.500.00-24328.52%
SAM230217C003100002023-01-23 2:23PM EST310.0062.800.000.000.00-200.00%
SAM230217C003200002023-01-18 9:35AM EST320.0048.060.000.000.00-100.00%
SAM230217C003300002023-01-17 3:19PM EST330.0046.260.000.000.00-100.00%
SAM230217C003400002023-02-07 9:53AM EST340.0051.100.000.000.00-100.00%
SAM230217C003500002023-02-07 11:49AM EST350.0042.030.000.000.00-100.00%
SAM230217C003600002023-02-07 9:32AM EST360.0035.800.000.000.00-100.00%
SAM230217C003700002023-02-07 10:49AM EST370.0029.200.000.000.00-200.00%
SAM230217C003800002023-02-07 3:28PM EST380.0014.500.000.000.00-6401.56%
SAM230217C003900002023-02-07 2:49PM EST390.0012.250.000.000.00-6606.25%
SAM230217C004000002023-02-07 2:02PM EST400.008.950.000.000.00-206.25%
SAM230217C004100002023-02-07 2:02PM EST410.006.250.000.000.00-44012.50%
SAM230217C004200002023-02-07 3:15PM EST420.003.800.000.000.00-33012.50%
SAM230217C004300002023-02-07 12:17PM EST430.003.500.000.000.00-31012.50%
SAM230217C004400002023-02-07 10:47AM EST440.002.850.000.000.00-2025.00%
SAM230217C004500002023-02-06 10:10AM EST450.002.600.000.000.00-1025.00%
SAM230217C004600002023-02-06 11:05AM EST460.001.760.000.000.00-3025.00%
SAM230217C004700002023-02-02 12:19PM EST470.002.600.000.000.00--025.00%
SAM230217C004800002023-02-03 10:49AM EST480.001.800.000.000.00-11025.00%
SAM230217C004900002023-02-02 11:32AM EST490.001.000.000.000.00-1025.00%
SAM230217C005000002023-01-26 2:08PM EST500.000.250.000.000.00--025.00%
SAM230217C005100002023-02-02 2:46PM EST510.000.750.000.000.00-33025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230217P001850002023-01-18 3:38PM EST185.000.050.000.000.00-1050.00%
SAM230217P001900002023-01-23 1:01PM EST190.000.280.000.000.00-1050.00%
SAM230217P001950002023-01-18 3:37PM EST195.000.050.000.000.00--050.00%
SAM230217P002000002023-01-18 3:37PM EST200.000.050.000.000.00-1050.00%
SAM230217P002200002023-01-23 12:37PM EST220.000.050.000.000.00-2050.00%
SAM230217P002300002023-01-23 12:37PM EST230.000.050.000.000.00-4050.00%
SAM230217P002400002023-01-13 1:11PM EST240.000.500.000.000.00--050.00%
SAM230217P002500002023-01-23 2:33PM EST250.000.700.000.000.00-1050.00%
SAM230217P002600002023-01-23 2:33PM EST260.000.850.000.000.00-1050.00%
SAM230217P002700002023-01-20 3:41PM EST270.001.420.000.000.00-1050.00%
SAM230217P002800002023-01-12 10:55AM EST280.002.700.000.000.00-3025.00%
SAM230217P002900002023-02-07 12:02PM EST290.000.560.000.000.00-3025.00%
SAM230217P003000002023-02-07 12:02PM EST300.000.840.000.000.00-1025.00%
SAM230217P003100002023-02-07 3:58PM EST310.001.100.000.000.00-4025.00%
SAM230217P003200002023-02-07 1:21PM EST320.001.590.000.000.00-4025.00%
SAM230217P003300002023-02-07 10:39AM EST330.002.320.000.000.00-1012.50%
SAM230217P003400002023-02-06 3:53PM EST340.002.630.000.000.00-4012.50%
SAM230217P003500002023-02-07 3:56PM EST350.006.200.000.000.00-12012.50%
SAM230217P003600002023-02-07 2:53PM EST360.008.070.000.000.00-306.25%
SAM230217P003700002023-02-07 3:40PM EST370.0012.400.000.000.00-3403.13%
SAM230217P003800002023-02-07 3:09PM EST380.0016.720.000.000.00-1700.00%
SAM230217P003900002023-02-07 3:09PM EST390.0022.320.000.000.00-200.00%
SAM230217P004000002023-02-07 9:31AM EST400.0021.100.000.000.00-100.00%
SAM230217P004100002023-02-03 9:48AM EST410.0018.200.000.000.00-100.00%
SAM230217P004200002023-02-03 3:36PM EST420.0026.500.000.000.00-100.00%
SAM230217P004300002023-01-20 11:08AM EST430.0084.000.000.000.00-100.00%
SAM230217P004400002022-12-20 12:56PM EST440.00102.0085.6094.700.00--1197.23%
SAM230217P004500002023-01-25 9:41AM EST450.0076.600.000.000.00-600.00%
SAM230217P004600002022-12-28 2:45PM EST460.00131.2364.1073.000.00-100.00%
SAM230217P004700002023-01-24 3:02PM EST470.0097.520.000.000.00--00.00%
SAM230217P005000002023-01-24 3:02PM EST500.00127.420.000.000.00--00.00%