Singapore markets close in 4 hours 41 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
356.09+1.33 (+0.37%)
At close: 04:00PM EST
347.21 -8.88 (-2.49%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231215C001900002023-08-24 11:28AM EST190.00175.15186.50195.000.00-10442.46%
SAM231215C002400002023-09-08 1:00PM EST240.00147.43120.00129.000.00-11208.81%
SAM231215C002800002023-11-02 2:20PM EST280.0057.5872.0081.000.00--168.90%
SAM231215C002900002023-07-24 11:03AM EST290.0039.7081.7087.700.00-11189.79%
SAM231215C003000002023-10-11 12:33PM EST300.0065.0035.4043.000.00-330.00%
SAM231215C003100002023-10-27 12:59PM EST310.0026.0028.3037.000.00-300.00%
SAM231215C003200002023-11-20 3:26PM EST320.0026.4032.0041.500.00-11173.65%
SAM231215C003300002023-11-30 12:44PM EST330.0024.9822.5031.800.00-1761.94%
SAM231215C003400002023-11-30 3:13PM EST340.0018.0018.1021.500.00-35146.66%
SAM231215C003500002023-12-01 3:41PM EST350.009.9010.5011.30+0.89+9.88%47830.87%
SAM231215C003600002023-12-01 12:35PM EST360.005.205.205.70-0.50-8.77%815928.93%
SAM231215C003700002023-12-01 11:18AM EST370.002.062.152.50-0.54-20.77%1216528.52%
SAM231215C003800002023-12-01 11:18AM EST380.000.890.700.95+0.24+36.92%106228.53%
SAM231215C003900002023-11-30 1:18PM EST390.000.250.004.800.00-118461.22%
SAM231215C004000002023-12-01 2:49PM EST400.000.140.004.80-0.11-44.00%118955.99%
SAM231215C004100002023-10-27 9:12AM EST410.001.600.000.950.00-2050.66%
SAM231215C004200002023-11-27 2:08PM EST420.000.050.000.100.00-49639.45%
SAM231215C004300002023-11-30 9:49AM EST430.000.100.000.200.00-12348.63%
SAM231215C004400002023-10-26 2:36PM EST440.003.300.004.000.00-1081.54%
SAM231215C004500002023-11-10 3:25PM EST450.002.500.004.800.00-11891.76%
SAM231215C004600002023-11-10 3:35PM EST460.000.100.004.800.00-3597.99%
SAM231215C004700002023-10-30 1:43PM EST470.000.050.004.300.00-258101.39%
SAM231215C004800002023-10-30 1:41PM EST480.000.100.002.000.00-1991.89%
SAM231215C004900002023-10-25 1:11PM EST490.000.900.004.000.00-80110.86%
SAM231215C005000002023-11-30 1:53PM EST500.000.050.004.800.00-111120.73%
SAM231215C005200002023-10-25 9:16AM EST520.001.330.000.000.00-3050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM231215P001550002023-08-02 10:02AM EST155.000.150.000.150.00-141169.53%
SAM231215P001650002023-06-06 9:39AM EST165.000.450.004.200.00-34252.78%
SAM231215P001800002023-07-24 8:30AM EST180.000.670.000.000.00-11050.00%
SAM231215P001850002023-07-26 8:30AM EST185.000.800.000.000.00-21250.00%
SAM231215P001950002023-07-26 8:30AM EST195.001.020.000.000.00-61650.00%
SAM231215P002000002023-07-28 2:29PM EST200.000.500.004.800.00-12202.37%
SAM231215P002100002023-08-10 11:27AM EST210.000.350.004.800.00-24187.74%
SAM231215P002200002023-07-21 2:26PM EST220.002.050.004.800.00-11173.78%
SAM231215P002300002023-08-02 8:41AM EST230.001.170.000.000.00-1650.00%
SAM231215P002400002023-11-22 11:19AM EST240.000.050.000.100.00-12281.45%
SAM231215P002500002023-10-27 1:58PM EST250.001.050.004.000.00-710129.30%
SAM231215P002600002023-11-10 12:20PM EST260.000.200.004.800.00-110122.73%
SAM231215P002700002023-10-30 8:41AM EST270.001.150.000.000.00-82925.00%
SAM231215P002800002023-11-03 8:36AM EST280.001.470.004.800.00-22799.37%
SAM231215P002900002023-11-27 1:38PM EST290.000.200.004.300.00-18885.51%
SAM231215P003000002023-12-01 3:41PM EST300.000.250.001.00-0.14-35.90%4013853.66%
SAM231215P003100002023-12-01 3:12PM EST310.000.390.001.20+0.09+30.00%1012654.54%
SAM231215P003200002023-12-01 9:31AM EST320.002.770.151.35+2.19+377.59%112246.16%
SAM231215P003300002023-12-01 11:01AM EST330.001.070.500.80-0.24-18.32%17831.18%
SAM231215P003400002023-12-01 12:07PM EST340.002.001.603.00-0.65-24.53%1115634.98%
SAM231215P003500002023-12-01 12:58PM EST350.004.333.904.50-1.92-30.72%912027.94%
SAM231215P003600002023-12-01 11:35AM EST360.009.508.509.20-7.50-44.12%312627.32%
SAM231215P003700002023-10-31 10:19AM EST370.0035.0015.5018.600.00-17038.73%
SAM231215P003800002023-10-31 11:00AM EST380.0046.3021.0029.700.00-1055.52%
SAM231215P003900002023-09-29 10:39AM EST390.0023.2068.6075.000.00-419198.10%
SAM231215P004000002023-10-30 10:21AM EST400.0066.7052.2062.000.00-10110.76%
SAM231215P004100002023-11-03 9:29AM EST410.0067.0049.2059.000.00-1081.32%