Canada markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
305.05+2.69 (+0.89%)
At close: 04:00PM EDT
305.05 0.00 (0.00%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM240719C002300002024-06-04 10:11AM EDT230.0071.6071.0079.900.00-1361.08%
SAM240719C002400002024-05-07 3:59PM EDT240.0037.6652.4062.000.00-400.00%
SAM240719C002500002024-06-03 2:35PM EDT250.0054.4351.4060.000.00-1485.35%
SAM240719C002600002024-06-03 9:35AM EDT260.0038.0041.7050.600.00-11976.99%
SAM240719C002700002024-06-06 12:32PM EDT270.0033.7432.5040.900.00-12566.55%
SAM240719C002800002024-06-21 12:18PM EDT280.0022.4023.0031.900.00-52558.76%
SAM240719C002900002024-06-27 12:00PM EDT290.0017.1016.0020.400.00-103939.78%
SAM240719C003000002024-06-27 3:45PM EDT300.009.3010.1014.100.00-1328439.38%
SAM240719C003100002024-06-28 11:36AM EDT310.005.606.306.70-1.24-18.13%1118530.45%
SAM240719C003200002024-06-28 3:02PM EDT320.003.261.504.90+0.56+20.74%410136.01%
SAM240719C003300002024-06-28 3:09PM EDT330.001.951.502.40-1.44-42.48%315134.49%
SAM240719C003400002024-06-28 3:28PM EDT340.001.601.003.30+0.10+6.67%87447.28%
SAM240719C003500002024-06-26 1:20PM EDT350.001.100.001.500.00-11022143.54%
SAM240719C003600002024-06-24 9:30AM EDT360.000.700.304.900.00-2957.79%
SAM240719C003700002024-06-25 1:33PM EDT370.000.550.002.000.00-815450.95%
SAM240719C003800002024-06-26 1:25PM EDT380.000.500.004.600.00-317968.14%
SAM240719C003900002024-05-13 9:30AM EDT390.000.840.000.000.00-39725.00%
SAM240719C004000002024-05-10 12:34PM EDT400.000.450.002.500.00-101169.26%
SAM240719C004100002024-05-31 3:04PM EDT410.004.500.004.400.00-2483.64%
SAM240719C005100002024-03-04 3:03PM EDT510.000.800.004.600.00-22127.58%
SAM240719C005200002024-06-14 3:47PM EDT520.000.260.004.300.00--1129.49%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM240719P001850002024-05-23 3:33PM EDT185.000.100.001.700.00--1113.87%
SAM240719P001900002024-03-06 4:28PM EDT190.001.000.004.800.00-11134.16%
SAM240719P002100002024-04-16 3:40PM EDT210.001.810.004.500.00--3108.81%
SAM240719P002200002024-06-03 2:35PM EDT220.002.330.004.300.00-1296.70%
SAM240719P002300002024-06-17 11:24AM EDT230.000.100.000.000.00-110225.00%
SAM240719P002400002024-06-27 3:58PM EDT240.000.250.051.000.00-16055.76%
SAM240719P002500002024-06-27 3:58PM EDT250.000.250.100.550.00-22848.15%
SAM240719P002600002024-06-27 10:10AM EDT260.000.450.004.800.00-38157.74%
SAM240719P002700002024-06-26 3:39PM EDT270.001.600.004.800.00-19361.29%
SAM240719P002800002024-06-25 12:30PM EDT280.003.600.853.600.00-17416543.86%
SAM240719P002900002024-06-28 12:46PM EDT290.003.002.503.90-1.30-30.23%1114433.77%
SAM240719P003000002024-06-27 9:51AM EDT300.007.104.008.800.00-113538.51%
SAM240719P003100002024-06-28 9:40AM EDT310.0013.359.0015.20-5.77-30.18%11142.74%
SAM240719P003200002024-06-06 12:49PM EDT320.0029.4716.0022.700.00-3246.75%
SAM240719P003300002024-06-24 9:37AM EDT330.0035.5723.0031.300.00-1152.03%
SAM240719P003400002024-05-02 3:12PM EDT340.0061.3032.0040.900.00-9059.66%
SAM240719P003500002024-04-25 12:50PM EDT350.0064.3584.3094.000.00-150207.24%
SAM240719P003700002024-06-06 11:26AM EDT370.0072.0061.3069.600.00--076.59%
SAM240719P003800002024-06-03 10:19AM EDT380.0080.0071.0079.500.00-1082.70%
SAM240719P004000002024-05-14 9:51AM EDT400.00100.80108.60117.000.00--0156.43%
SAM240719P004300002024-05-31 2:50PM EDT430.00111.20121.20129.700.00-2071.05%
SAM240719P004400002024-05-31 2:50PM EDT440.00121.00131.20139.500.00-2072.46%