Singapore Markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
328.70+1.62 (+0.50%)
At close: 04:00PM EDT
329.85 +1.15 (+0.35%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421C002500002023-03-01 3:03PM EDT250.0070.0075.0082.900.00--655.91%
SAM230421C002800002023-03-31 11:49AM EDT280.0047.0045.6051.90+9.72+26.07%1163.37%
SAM230421C003000002023-03-23 10:06AM EDT300.0031.0027.1032.500.00--3646.36%
SAM230421C003100002023-03-31 3:38PM EDT310.0022.9119.4024.00-0.29-1.25%23341.89%
SAM230421C003200002023-03-31 1:57PM EDT320.0014.6015.1016.10-0.30-2.01%17137.04%
SAM230421C003300002023-03-31 12:37PM EDT330.0010.309.2010.00+0.70+7.29%28934.60%
SAM230421C003400002023-03-31 3:38PM EDT340.005.054.805.50-0.63-11.09%77032.57%
SAM230421C003500002023-03-31 2:51PM EDT350.002.252.002.80-0.40-15.09%2726831.76%
SAM230421C003600002023-03-31 3:38PM EDT360.001.320.951.75+0.07+5.60%35334.16%
SAM230421C003700002023-03-31 11:11AM EDT370.000.750.150.95+0.15+25.00%44235.01%
SAM230421C003800002023-03-30 9:30AM EDT380.000.450.150.550.00-14236.43%
SAM230421C003900002023-03-10 11:28AM EDT390.001.500.004.800.00--657.96%
SAM230421C004000002023-03-24 11:18AM EDT400.000.200.000.300.00--3241.90%
SAM230421C004100002023-03-24 10:31AM EDT410.000.050.001.050.00--550.61%
SAM230421C004200002023-03-27 12:00PM EDT420.001.060.001.000.00--354.59%
SAM230421C004800002023-03-29 12:16PM EDT480.000.100.000.100.00-2358.98%
SAM230421C005000002023-03-22 10:03AM EDT500.000.250.000.250.00--1071.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM230421P002000002023-03-24 10:31AM EDT200.000.050.004.800.00--2140.65%
SAM230421P002100002023-03-24 1:10PM EDT210.000.050.004.800.00--6129.08%
SAM230421P002200002023-03-28 1:23PM EDT220.000.050.000.650.00-21781.45%
SAM230421P002400002023-03-17 12:08PM EDT240.001.250.054.800.00--1297.19%
SAM230421P002500002023-03-22 11:00AM EDT250.000.850.000.950.00--561.96%
SAM230421P002600002023-03-17 3:57PM EDT260.003.060.104.700.00--977.10%
SAM230421P002700002023-03-27 12:00PM EDT270.001.630.154.700.00--1767.69%
SAM230421P002800002023-03-29 3:50PM EDT280.000.800.004.300.00-24656.20%
SAM230421P002900002023-03-31 2:31PM EDT290.001.170.751.30-0.51-30.36%134940.72%
SAM230421P003000002023-03-31 2:31PM EDT300.001.861.502.25-0.34-15.45%1511938.25%
SAM230421P003100002023-03-31 2:28PM EDT310.003.603.103.70-1.29-26.38%515435.25%
SAM230421P003200002023-03-31 2:28PM EDT320.006.205.506.40-0.40-6.06%211233.56%
SAM230421P003300002023-03-30 3:10PM EDT330.0010.609.5010.400.00-29231.67%
SAM230421P003400002023-03-31 11:35AM EDT340.0013.8015.1016.00-3.90-22.03%16329.72%
SAM230421P003500002023-03-27 1:56PM EDT350.0026.2019.5024.400.00--1533.11%
SAM230421P003600002023-03-28 10:59AM EDT360.0034.9729.7034.300.00-12440.85%
SAM230421P003700002023-03-17 3:50PM EDT370.0062.0036.5044.900.00--051.40%
SAM230421P003900002023-03-10 10:46AM EDT390.0072.0056.5064.900.00--065.25%
SAM230421P004000002023-03-01 11:15AM EDT400.0081.4966.5075.000.00--072.16%
SAM230421P004100002023-03-01 11:15AM EDT410.0091.3476.5085.100.00--178.80%
SAM230421P004300002023-02-27 10:53AM EDT430.0096.6096.50105.000.00--089.45%