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
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM240920C001900002024-02-09 10:58AM EDT190.00168.42112.00121.300.00--161.32%
SAM240920C002100002024-06-03 2:32PM EDT210.0096.5093.50102.700.00-1858.68%
SAM240920C002200002024-05-31 2:41PM EDT220.0049.6084.0093.200.00-1155.12%
SAM240920C002300002024-06-20 2:08PM EDT230.0070.3075.0083.700.00-12152.23%
SAM240920C002400002024-05-28 2:46PM EDT240.0032.7063.7072.300.00-2355.68%
SAM240920C002500002024-05-31 2:41PM EDT250.0027.9056.2065.000.00-6656.27%
SAM240920C002600002024-06-03 2:41PM EDT260.0054.5048.0055.600.00-2550.86%
SAM240920C002700002024-06-21 3:21PM EDT270.0038.4040.0047.600.00-11248.25%
SAM240920C002800002024-05-31 3:00PM EDT280.0054.8033.0040.000.00-51245.74%
SAM240920C002900002024-06-24 11:41AM EDT290.0025.7026.1032.300.00-63242.27%
SAM240920C003000002024-06-26 2:35PM EDT300.0019.3821.1025.000.00-16638.71%
SAM240920C003100002024-06-26 11:10AM EDT310.0015.2715.1019.500.00-12337.23%
SAM240920C003200002024-06-28 12:15PM EDT320.0011.0010.3016.00+0.70+6.80%11738.00%
SAM240920C003300002024-06-25 10:37AM EDT330.007.006.0012.500.00-102937.65%
SAM240920C003400002024-06-27 9:30AM EDT340.005.303.009.400.00-13136.90%
SAM240920C003500002024-06-24 9:30AM EDT350.003.600.057.700.00-11637.91%
SAM240920C003600002024-06-24 9:30AM EDT360.002.550.004.800.00-1135.14%
SAM240920C003700002024-06-10 11:33AM EDT370.004.600.004.400.00-21137.60%
SAM240920C003800002024-05-31 3:08PM EDT380.007.900.055.000.00-1342.60%
SAM240920C003900002024-06-07 9:30AM EDT390.001.500.002.600.00-1638.09%
SAM240920C004000002024-04-23 10:37AM EDT400.003.500.000.000.00-4412.50%
SAM240920C004100002024-05-31 2:48PM EDT410.002.100.001.600.00-1938.97%
SAM240920C004200002024-05-06 10:41AM EDT420.000.500.004.800.00-101153.94%
SAM240920C004300002024-05-31 2:52PM EDT430.001.150.001.100.00-4540.59%
SAM240920C004500002024-03-04 12:13PM EDT450.003.351.205.500.00-1156.34%
SAM240920C004600002024-03-26 2:34PM EDT460.002.900.004.800.00-1154.39%
SAM240920C004700002024-03-07 2:50PM EDT470.001.710.004.800.00-1356.51%
SAM240920C004800002024-02-28 11:24AM EDT480.002.500.055.900.00-1261.30%
SAM240920C004900002024-02-13 10:30AM EDT490.006.100.004.800.00--160.54%
SAM240920C005000002024-05-31 3:37PM EDT500.000.400.004.300.00-2861.10%
SAM240920C005200002024-04-22 1:24PM EDT520.000.700.000.000.00-10025.00%
SAM240920C005400002024-05-31 3:37PM EDT540.000.500.004.300.00-21768.20%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM240920P001450002024-05-31 3:11PM EDT145.000.150.000.500.00-121467.53%
SAM240920P001500002024-04-15 1:01PM EDT150.000.400.001.500.00--275.95%
SAM240920P001600002024-04-16 12:33PM EDT160.000.650.004.600.00--386.26%
SAM240920P001750002024-05-31 3:04PM EDT175.001.000.000.500.00-16451.76%
SAM240920P001800002024-03-06 4:29PM EDT180.001.700.055.300.00-1175.26%
SAM240920P001850002024-04-12 3:18PM EDT185.001.300.004.800.00-3370.19%
SAM240920P001950002024-05-17 10:04AM EDT195.001.000.004.500.00-1263.07%
SAM240920P002000002024-06-21 12:10PM EDT200.000.700.001.000.00-11150.68%
SAM240920P002100002024-06-03 12:19PM EDT210.000.780.002.000.00-6029352.92%
SAM240920P002200002024-06-12 9:30AM EDT220.001.900.004.800.00-13660.25%
SAM240920P002300002024-06-14 9:30AM EDT230.002.900.004.800.00-11754.09%
SAM240920P002400002024-06-27 9:30AM EDT240.002.200.004.800.00-112148.10%
SAM240920P002500002024-06-28 9:58AM EDT250.004.000.056.900.00-10018248.31%
SAM240920P002600002024-06-25 3:59PM EDT260.004.490.508.200.00-54045.29%
SAM240920P002700002024-06-26 12:07PM EDT270.005.905.109.70-4.00-40.40%511542.15%
SAM240920P002800002024-06-26 3:32PM EDT280.007.854.2012.200.00-75240.36%
SAM240920P002900002024-06-28 12:07PM EDT290.0011.768.8014.60-5.04-30.00%10111537.44%
SAM240920P003000002024-06-28 10:41AM EDT300.0016.1012.2017.90-0.65-3.88%56635.15%
SAM240920P003100002024-05-31 3:59PM EDT310.0021.2017.1023.300.00-42635.27%
SAM240920P003200002024-05-31 3:17PM EDT320.0019.0022.0028.900.00-12934.44%
SAM240920P003300002024-05-31 2:48PM EDT330.0030.9028.0035.300.00-1533.72%
SAM240920P003400002024-05-03 11:03AM EDT340.0061.8034.0041.600.00-10031.33%
SAM240920P003600002024-06-20 3:06PM EDT360.0064.5051.4059.900.00-1335.54%
SAM240920P004000002024-02-09 4:00PM EDT400.0058.0097.00106.200.00--253.46%
SAM240920P004200002024-02-21 1:49PM EDT420.0082.40108.00117.000.00--043.67%
SAM240920P004300002024-02-21 1:49PM EDT430.0090.70118.00127.000.00--046.04%