Canada markets open in 1 hour 30 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
284.87-1.44 (-0.50%)
At close: 04:00PM EDT
285.61 +0.74 (+0.26%)
After hours: 05:53PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM241220C001400002024-06-04 10:11AM EDT140.00164.400.000.000.00-110.00%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-2667.81%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.200.000.000.00-220.00%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.000.000.000.00-1050.00%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--0101.93%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.200.000.000.00-110.00%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-150105.39%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3090.72%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202286.77%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.650.000.000.00-430.00%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.000.000.000.00-310.00%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.700.000.000.00-6130.00%
SAM241220C002600002024-06-14 1:30PM EDT260.0043.500.000.000.00-890.00%
SAM241220C002700002024-06-14 1:30PM EDT270.0036.800.000.000.00-24330.00%
SAM241220C002800002024-06-14 1:30PM EDT280.0030.700.000.000.00-9170.00%
SAM241220C002900002024-06-11 9:50AM EDT290.0025.000.000.000.00-4160.78%
SAM241220C003000002024-06-14 12:53PM EDT300.0020.100.000.000.00-4251.56%
SAM241220C003100002024-06-14 9:55AM EDT310.0013.100.000.000.00-1173.13%
SAM241220C003200002024-06-10 10:34AM EDT320.0014.900.000.000.00-7403.13%
SAM241220C003300002024-06-14 1:30PM EDT330.009.800.000.000.00-21753.13%
SAM241220C003400002024-05-31 3:02PM EDT340.0021.950.000.000.00-1246.25%
SAM241220C003500002024-06-12 12:55PM EDT350.005.000.000.000.00-13506.25%
SAM241220C003600002024-06-12 9:30AM EDT360.003.500.000.000.00-1296.25%
SAM241220C003700002024-06-13 1:18PM EDT370.001.980.000.000.00-6736.25%
SAM241220C003800002024-06-13 9:41AM EDT380.000.900.000.000.00-10326.25%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.000.000.00-15306.25%
SAM241220C004000002024-06-12 10:25AM EDT400.003.050.000.000.00-33512.50%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.000.000.00-101312.50%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.000.000.00-211512.50%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.000.000.00-43112.50%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.000.000.00-21212.50%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.000.000.00-515912.50%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.000.000.00-25512.50%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71450.10%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6451.57%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9450.91%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.000.000.00-11012.50%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.000.000.00-103012.50%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2057.55%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.000.000.00-11812.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM241220P001450002024-05-28 12:14PM EDT145.000.800.000.000.00-1325.00%
SAM241220P001500002024-05-28 12:14PM EDT150.000.950.000.000.00-1212.50%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.000.000.00-1412.50%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1350.68%
SAM241220P001700002024-05-07 9:30AM EDT170.001.650.000.000.00-13212.50%
SAM241220P001750002024-05-08 9:30AM EDT175.001.750.000.000.00-11812.50%
SAM241220P001800002024-05-08 9:30AM EDT180.001.950.000.000.00-11112.50%
SAM241220P001850002024-05-08 9:30AM EDT185.002.350.000.000.00-11412.50%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.000.000.00-18112.50%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-04 3:25PM EDT200.002.650.000.000.00-13812.50%
SAM241220P002100002024-05-31 3:35PM EDT210.006.200.000.000.00-1286.25%
SAM241220P002200002024-06-13 3:35PM EDT220.003.150.000.000.00-13256.25%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.000.000.00-7126.25%
SAM241220P002400002024-06-03 2:38PM EDT240.005.100.000.000.00-396.25%
SAM241220P002500002024-06-05 11:45AM EDT250.006.100.000.000.00-1363.13%
SAM241220P002600002024-02-28 10:34AM EDT260.0013.5011.3016.800.00--135.43%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.300.000.000.00-22311.56%
SAM241220P002800002024-06-07 2:19PM EDT280.0017.480.000.000.00-1210.78%
SAM241220P002900002024-06-03 12:08PM EDT290.0017.660.000.000.00-3200.00%
SAM241220P003000002024-06-05 12:05PM EDT300.0020.500.000.000.00-4330.00%
SAM241220P003100002024-06-04 9:30AM EDT310.0027.000.000.000.00-1220.00%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.000.000.000.00-5340.00%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.370.000.000.00-2240.00%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1123.98%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.800.000.000.00-170.00%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3059.87%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.820.000.000.00-700.00%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6064.18%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-550.00%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-250.00%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--10.00%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--00.00%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--00.00%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1047.76%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%