SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM191018C003200002019-08-20 9:45AM EDT320.00105.4030.2033.500.00--050.75%
SAM191018C003300002019-09-16 11:59AM EDT330.0065.200.000.000.00--00.00%
SAM191018C003400002019-09-20 2:48PM EDT340.0019.650.000.000.00-200.00%
SAM191018C003500002019-09-20 3:56PM EDT350.0012.950.000.000.00-4001.56%
SAM191018C003600002019-09-20 11:42AM EDT360.0012.100.000.000.00-1903.13%
SAM191018C003700002019-09-20 12:43PM EDT370.008.320.000.000.00-1206.25%
SAM191018C003800002019-09-20 3:56PM EDT380.003.500.000.000.00-7206.25%
SAM191018C003900002019-09-20 3:50PM EDT390.002.150.000.000.00-5012.50%
SAM191018C004000002019-09-20 3:47PM EDT400.001.450.000.000.00-47012.50%
SAM191018C004100002019-09-20 3:53PM EDT410.000.850.000.000.00-27012.50%
SAM191018C004200002019-09-19 2:15PM EDT420.000.740.000.000.00-107012.50%
SAM191018C004300002019-09-20 10:52AM EDT430.000.500.000.000.00-1012.50%
SAM191018C004400002019-09-20 2:48PM EDT440.000.250.000.000.00-6025.00%
SAM191018C004500002019-09-18 2:28PM EDT450.000.200.000.000.00-1025.00%
SAM191018C004600002019-09-20 2:00PM EDT460.000.160.000.000.00-1025.00%
SAM191018C004700002019-09-20 2:00PM EDT470.000.150.000.000.00-1025.00%
SAM191018C004800002019-09-20 2:48PM EDT480.000.100.000.000.00-5025.00%
SAM191018C004900002019-09-12 11:32AM EDT490.000.470.000.000.00-1025.00%
SAM191018C005000002019-09-09 11:07AM EDT500.000.650.000.000.00-3025.00%
SAM191018C005100002019-08-28 12:26PM EDT510.004.000.000.000.00-2025.00%
SAM191018C005200002019-08-20 12:14PM EDT520.003.010.000.250.00--060.55%
SAM191018C005300002019-09-17 9:36AM EDT530.000.200.000.000.00-2025.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM191018P002800002019-09-19 2:15PM EDT280.000.980.000.000.00-7012.50%
SAM191018P002900002019-09-20 3:56PM EDT290.001.560.000.000.00-6012.50%
SAM191018P003000002019-09-20 3:56PM EDT300.002.310.000.000.00-7012.50%
SAM191018P003100002019-09-20 3:47PM EDT310.003.290.000.000.00-1306.25%
SAM191018P003200002019-09-19 1:25PM EDT320.004.100.000.000.00-106.25%
SAM191018P003300002019-09-20 3:50PM EDT330.007.930.000.000.00-503.13%
SAM191018P003400002019-09-20 3:56PM EDT340.0011.600.000.000.00-1301.56%
SAM191018P003500002019-09-20 3:59PM EDT350.0016.600.000.000.00-1900.00%
SAM191018P003600002019-09-20 1:42PM EDT360.0019.200.000.000.00-700.00%
SAM191018P003700002019-09-19 10:56AM EDT370.0021.600.000.000.00-100.00%
SAM191018P003800002019-09-18 10:34AM EDT380.0025.300.000.000.00-800.00%
SAM191018P003900002019-09-19 2:45PM EDT390.0041.850.000.000.00-100.00%
SAM191018P004000002019-09-19 2:45PM EDT400.0050.800.000.000.00-100.00%
SAM191018P004100002019-09-12 2:18PM EDT410.0027.600.000.000.00-100.00%
SAM191018P004200002019-09-06 10:11AM EDT420.0022.000.000.000.00-100.00%
SAM191018P004300002019-09-06 2:12PM EDT430.0034.500.000.000.00-100.00%
SAM191018P004400002019-08-28 10:54AM EDT440.0027.410.000.000.00-400.00%
SAM191018P004500002019-09-16 12:03PM EDT450.0061.200.000.000.00-200.00%
SAM191018P004900002019-09-16 12:04PM EDT490.00100.000.000.000.00--00.00%
SAM191018P005300002019-09-16 11:58AM EDT530.00140.000.000.000.00--00.00%