U.S. Markets open in 2 hrs 2 mins

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.00-2.00 (-1.35%)
At close: 4:02PM EDT
People also watch
TAPBUDBREWBWLDDEO
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM170915C000950002017-06-02 11:44PM EDT95.0050.0047.3052.000.00-11107.76%
SAM170915C001000002017-08-09 3:04PM EDT100.0050.0045.6049.900.00-125111.91%
SAM170915C001050002017-06-02 11:44PM EDT105.0040.6037.6042.500.00-1196.39%
SAM170915C001100002017-07-20 9:57AM EDT110.0023.8325.5029.900.00-220.00%
SAM170915C001150002017-06-02 11:44PM EDT115.0036.4428.2033.000.00-1482.32%
SAM170915C001200002017-08-14 2:31PM EDT120.0029.1924.7028.700.00-1152.88%
SAM170915C001250002017-08-14 9:42AM EDT125.0023.0019.8024.000.00-105871.34%
SAM170915C001300002017-08-04 3:11PM EDT130.0019.9819.1020.20-13.02-39.45%111165.50%
SAM170915C001350002017-08-15 9:30AM EDT135.0014.6712.0012.800.00-15638.04%
SAM170915C001400002017-08-18 2:54PM EDT140.009.108.008.90-2.38-20.73%47835.32%
SAM170915C001450002017-08-18 1:54PM EDT145.005.564.905.40-1.44-20.57%4616031.53%
SAM170915C001500002017-08-18 3:50PM EDT150.002.952.653.10-1.75-37.23%5246330.71%
SAM170915C001550002017-08-18 3:48PM EDT155.001.551.251.70-0.95-38.00%229630.92%
SAM170915C001600002017-08-18 3:27PM EDT160.000.650.500.90-0.35-35.00%1311131.49%
SAM170915C001650002017-08-18 10:41AM EDT165.000.300.250.50-0.30-50.00%113032.79%
SAM170915C001700002017-08-15 11:40AM EDT170.000.310.050.300.00-52134.57%
SAM170915C001750002017-08-14 11:26AM EDT175.000.150.000.200.00-17736.82%
SAM170915C001800002017-08-09 9:46AM EDT180.000.250.050.300.00-11944.43%
SAM170915C001850002017-07-28 10:28AM EDT185.001.000.400.700.00-34155.13%
SAM170915C001900002017-08-15 10:39AM EDT190.000.050.001.850.00-51266.99%
SAM170915C001950002017-07-28 9:32AM EDT195.000.250.150.40-0.60-70.59%2756.79%
SAM170915C002000002017-07-28 9:40AM EDT200.000.250.100.30-0.37-59.68%24557.81%
SAM170915C002100002017-07-28 11:56PM EDT210.000.250.000.200.00-2059.18%
SAM170915C002300002017-07-28 11:07AM EDT230.000.200.000.20+0.05+33.33%510971.48%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM170915P000800002017-07-12 10:38AM EDT80.000.050.000.250.00-575100.59%
SAM170915P000900002017-07-28 11:45AM EDT90.000.050.000.80-0.18-78.26%101599.12%
SAM170915P000950002017-07-28 10:22AM EDT95.000.050.000.10-0.16-76.19%202966.02%
SAM170915P001000002017-07-25 2:28PM EDT100.000.200.000.150.00-26561.91%
SAM170915P001050002017-07-28 3:06PM EDT105.000.100.000.10-0.25-71.43%526951.95%
SAM170915P001100002017-07-28 2:22PM EDT110.000.100.000.10-0.65-86.67%515849.81%
SAM170915P001150002017-08-14 11:17AM EDT115.000.200.000.250.00-157249.90%
SAM170915P001200002017-08-11 3:20PM EDT120.000.350.200.400.00-15846.53%
SAM170915P001250002017-08-18 1:39PM EDT125.000.350.250.50+0.05+16.67%233240.63%
SAM170915P001300002017-08-18 3:20PM EDT130.000.700.500.85+0.13+22.81%1340237.65%
SAM170915P001350002017-08-18 3:24PM EDT135.001.151.051.45+0.22+23.66%323434.79%
SAM170915P001400002017-08-18 3:00PM EDT140.002.102.052.40+0.30+16.67%1624431.65%
SAM170915P001450002017-08-18 3:48PM EDT145.003.763.704.30+1.21+47.45%3222630.88%
SAM170915P001500002017-08-18 11:12AM EDT150.006.706.407.10+1.55+30.10%27130.73%
SAM170915P001550002017-08-15 2:08PM EDT155.007.8210.0010.800.00-19231.74%
SAM170915P001600002017-08-14 9:48AM EDT160.0014.0014.1015.100.00-1024433.64%
SAM170915P001650002017-08-11 10:49AM EDT165.0018.5017.3018.20+4.30+30.28%1260.00%
SAM170915P001700002017-06-08 2:14PM EDT170.0033.4031.3035.400.00-109113.51%
SAM170915P001750002017-06-12 9:43AM EDT175.0038.3437.6041.20+0.74+1.97%237129.24%
SAM170915P002100002017-06-02 11:44PM EDT210.0050.2963.5068.400.00-10101.37%