Singapore markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
381.82-1.00 (-0.26%)
At close: 04:00PM EDT
381.50 -0.32 (-0.08%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220819C001500002022-07-25 9:50AM EDT150.00215.00227.50237.000.00-12301.37%
SAM220819C001550002022-07-19 9:49AM EDT155.00172.00222.50232.000.00--1291.60%
SAM220819C001600002022-07-22 9:36AM EDT160.00165.00217.40227.000.00-11277.34%
SAM220819C001700002022-07-22 9:45AM EDT170.00162.00207.50217.000.00-12263.77%
SAM220819C001800002022-07-22 9:45AM EDT180.00152.00197.60207.000.00-11250.39%
SAM220819C001850002022-07-22 9:33AM EDT185.00140.60192.60202.000.00-11241.99%
SAM220819C002000002022-06-21 3:59PM EDT200.00105.20132.50142.000.00-440.00%
SAM220819C002200002022-08-10 9:43AM EDT220.00162.45157.60167.000.00-12189.06%
SAM220819C002400002022-07-18 9:56AM EDT240.0091.60137.60147.000.00-12162.21%
SAM220819C002500002022-08-08 1:58PM EDT250.00141.45127.60137.000.00-12149.51%
SAM220819C002600002022-07-27 10:58AM EDT260.00104.40118.00127.000.00-53145.26%
SAM220819C002800002022-07-19 12:54PM EDT280.0060.5097.70107.000.00--1115.82%
SAM220819C002900002022-08-11 12:43PM EDT290.0098.3587.7097.000.00-11104.49%
SAM220819C003000002022-08-08 11:34AM EDT300.0091.0077.7087.000.00-12893.41%
SAM220819C003100002022-07-25 9:52AM EDT310.0060.0068.0077.000.00-15286.43%
SAM220819C003200002022-08-12 3:20PM EDT320.0063.7058.0067.00-5.95-8.54%23875.39%
SAM220819C003300002022-08-12 2:23PM EDT330.0054.4048.0057.00+7.20+15.25%16364.45%
SAM220819C003400002022-08-12 3:20PM EDT340.0044.8038.1047.50+2.20+5.16%106058.25%
SAM220819C003500002022-08-12 2:23PM EDT350.0034.8032.2037.90+3.40+10.83%18667.42%
SAM220819C003600002022-08-11 3:27PM EDT360.0026.5020.3027.500.00-217368.16%
SAM220819C003700002022-08-09 3:23PM EDT370.0013.8012.1017.000.00-453048.16%
SAM220819C003800002022-08-12 3:34PM EDT380.009.106.609.60-7.30-44.51%2822441.15%
SAM220819C003900002022-08-12 11:20AM EDT390.006.454.007.10-0.85-11.64%314950.18%
SAM220819C004000002022-08-12 2:35PM EDT400.002.401.552.65-2.50-51.02%423941.47%
SAM220819C004100002022-08-12 2:30PM EDT410.001.000.551.20-1.45-59.18%47241.72%
SAM220819C004200002022-08-12 2:39PM EDT420.000.500.050.75-0.86-63.24%410045.95%
SAM220819C004300002022-08-11 3:57PM EDT430.000.400.050.550.00-38551.07%
SAM220819C004400002022-08-11 10:34AM EDT440.000.400.000.300.00-23452.83%
SAM220819C004500002022-08-11 10:35AM EDT450.000.100.054.800.00-21391.70%
SAM220819C004600002022-08-12 11:32AM EDT460.000.060.050.30-0.14-70.00%1261.23%
SAM220819C004800002022-08-05 10:06AM EDT480.000.050.000.100.00-52462.89%
SAM220819C004900002022-08-05 12:17PM EDT490.000.050.000.050.00-2863.28%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220819P001500002022-07-22 12:24PM EDT150.000.050.000.050.00-158221.88%
SAM220819P001550002022-07-11 11:20AM EDT155.000.300.000.050.00--1215.63%
SAM220819P001600002022-07-25 2:24PM EDT160.000.050.000.050.00-4040207.81%
SAM220819P001650002022-07-25 2:17PM EDT165.000.050.000.050.00--15200.78%
SAM220819P001700002022-07-25 2:16PM EDT170.000.050.000.050.00--6193.75%
SAM220819P001750002022-07-25 2:16PM EDT175.000.050.000.050.00-1012187.50%
SAM220819P001800002022-08-01 9:39AM EDT180.000.050.000.050.00-55181.25%
SAM220819P001850002022-08-01 9:39AM EDT185.000.050.000.050.00-89175.00%
SAM220819P001900002022-07-21 2:19PM EDT190.000.350.000.050.00-11168.75%
SAM220819P001950002022-08-01 9:37AM EDT195.000.050.000.050.00--2162.50%
SAM220819P002000002022-08-12 2:26PM EDT200.000.010.000.05-0.01-50.00%33416157.03%
SAM220819P002100002022-08-03 11:42AM EDT210.000.050.000.050.00-1016145.31%
SAM220819P002200002022-08-09 11:49AM EDT220.000.030.000.050.00-110135.16%
SAM220819P002300002022-08-09 11:49AM EDT230.000.040.000.050.00-123125.00%
SAM220819P002400002022-08-08 11:23AM EDT240.000.080.000.300.00-3249138.67%
SAM220819P002500002022-08-08 3:42PM EDT250.000.050.000.500.00-1510136.23%
SAM220819P002600002022-08-03 9:56AM EDT260.000.710.004.800.00-335185.84%
SAM220819P002700002022-08-08 12:54PM EDT270.000.100.000.500.00-2115113.97%
SAM220819P002800002022-08-12 3:25PM EDT280.000.150.051.00-0.20-57.14%672115.63%
SAM220819P002900002022-08-08 10:09AM EDT290.000.150.051.250.00-2153108.25%
SAM220819P003000002022-08-11 11:32AM EDT300.000.100.000.250.00-759475.39%
SAM220819P003100002022-08-11 12:58PM EDT310.000.250.001.550.00-28588.62%
SAM220819P003200002022-08-09 1:59PM EDT320.000.800.050.750.00-38868.36%
SAM220819P003300002022-08-11 3:28PM EDT330.000.500.050.750.00-44858.25%
SAM220819P003400002022-08-12 2:18PM EDT340.000.600.250.70-0.04-6.25%108253.98%
SAM220819P003500002022-08-12 12:13PM EDT350.000.950.751.15-0.30-24.00%1143648.76%
SAM220819P003600002022-08-12 11:52AM EDT360.001.600.952.10-0.90-36.00%108544.71%
SAM220819P003700002022-08-12 11:41AM EDT370.002.802.653.80-1.00-26.32%117740.56%
SAM220819P003800002022-08-12 3:48PM EDT380.006.965.807.30+0.36+5.45%210638.87%
SAM220819P003900002022-08-11 12:06PM EDT390.0010.3011.3013.100.00-25239.33%
SAM220819P004000002022-08-10 12:23PM EDT400.0014.0016.0022.100.00-1549.23%
SAM220819P004100002022-07-26 11:50AM EDT410.0052.0024.0033.000.00-19367.93%
SAM220819P004200002022-07-21 10:31AM EDT420.0082.6033.5042.900.00-1179.58%
SAM220819P004300002022-07-25 9:50AM EDT430.0065.8043.5052.700.00-1589.53%
SAM220819P004400002022-08-10 9:43AM EDT440.0057.7053.5062.700.00-11100.09%
SAM220819P004800002022-07-22 9:42AM EDT480.00145.0093.00102.600.00-10136.43%
SAM220819P004900002022-07-22 9:42AM EDT490.00155.00103.10113.000.00-10148.32%