SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM190621C001400002019-06-07 10:57AM EDT140.00157.200.000.000.00-100.00%
SAM190621C001450002019-06-10 12:07AM EDT145.00152.800.000.000.00-100.00%
SAM190621C001500002019-06-07 10:57AM EDT150.00147.300.000.000.00-100.00%
SAM190621C001550002019-06-10 12:07AM EDT155.00136.600.000.000.00-100.00%
SAM190621C001600002019-06-07 10:57AM EDT160.00137.400.000.000.00-100.00%
SAM190621C001650002019-06-10 12:07AM EDT165.0083.700.000.000.00-100.00%
SAM190621C001700002019-06-04 9:50AM EDT170.00146.300.000.000.00-000.00%
SAM190621C001750002019-06-10 12:07AM EDT175.00113.800.000.000.00-000.00%
SAM190621C001800002019-06-10 12:07AM EDT180.0099.700.000.000.00-100.00%
SAM190621C001900002019-06-10 12:07AM EDT190.0063.200.000.000.00-500.00%
SAM190621C002000002019-06-10 12:07AM EDT200.0069.200.000.000.00-100.00%
SAM190621C002100002019-06-07 10:57AM EDT210.0088.000.000.000.00-100.00%
SAM190621C002200002019-06-07 10:57AM EDT220.0050.760.000.000.00-200.00%
SAM190621C002300002019-06-07 10:57AM EDT230.0071.800.000.000.00-100.00%
SAM190621C002400002019-06-07 10:57AM EDT240.00106.100.000.000.00-1500.00%
SAM190621C002500002019-06-07 10:57AM EDT250.0059.900.000.000.00-100.00%
SAM190621C002600002019-06-19 10:47AM EDT260.0078.770.000.000.00-200.00%
SAM190621C002700002019-05-21 11:52AM EDT270.0073.720.000.000.00-100.00%
SAM190621C002800002019-05-28 10:14AM EDT280.0055.300.000.000.00-100.00%
SAM190621C002900002019-06-07 10:57AM EDT290.0037.000.000.000.00-100.00%
SAM190621C003000002019-06-19 9:53AM EDT300.0044.300.000.000.00-100.00%
SAM190621C003100002019-06-19 9:53AM EDT310.0034.200.000.000.00-100.00%
SAM190621C003200002019-06-19 1:50PM EDT320.0015.000.000.000.00-100.00%
SAM190621C003300002019-06-19 2:30PM EDT330.009.200.000.000.00-100.00%
SAM190621C003400002019-06-19 2:54PM EDT340.002.920.000.000.00-1001.56%
SAM190621C003500002019-06-19 9:53AM EDT350.001.800.000.000.00-9012.50%
SAM190621C003600002019-06-18 3:02PM EDT360.000.200.000.000.00-2025.00%
SAM190621C003700002019-06-14 1:19PM EDT370.000.300.000.000.00-8025.00%
SAM190621C003800002019-06-11 10:32AM EDT380.000.200.000.000.00-2025.00%
SAM190621C003900002019-05-31 2:18PM EDT390.000.160.000.000.00-1050.00%
SAM190621C004000002019-06-06 9:59AM EDT400.000.050.000.000.00-5050.00%
SAM190621C004100002019-05-22 2:06PM EDT410.000.470.050.000.00-7095.31%
SAM190621C004200002019-05-20 2:40PM EDT420.000.470.000.200.00-1041123.05%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM190621P001400002019-06-07 10:57AM EDT140.000.180.000.000.00-17050.00%
SAM190621P001450002019-06-10 12:07AM EDT145.001.620.050.000.00-1620384.38%
SAM190621P001500002019-06-10 12:07AM EDT150.001.450.100.000.00-10392.19%
SAM190621P001550002019-06-10 12:07AM EDT155.003.290.150.000.00-00393.75%
SAM190621P001600002019-06-10 12:07AM EDT160.002.700.250.000.00-100400.00%
SAM190621P001650002019-05-23 3:50PM EDT165.000.100.000.000.00-5050.00%
SAM190621P001700002019-06-07 10:57AM EDT170.000.090.000.000.00-2050.00%
SAM190621P001750002019-06-07 10:57AM EDT175.000.400.000.000.00-3050.00%
SAM190621P001800002019-06-07 10:57AM EDT180.000.100.000.000.00-1050.00%
SAM190621P001850002019-06-07 10:57AM EDT185.001.050.000.000.00-5050.00%
SAM190621P001900002019-06-10 12:07AM EDT190.002.550.850.000.00-30368.36%
SAM190621P001950002019-06-10 12:07AM EDT195.004.501.100.000.00-10367.58%
SAM190621P002000002019-06-07 10:57AM EDT200.000.150.000.000.00-2050.00%
SAM190621P002100002019-06-07 10:57AM EDT210.000.160.000.000.00-10050.00%
SAM190621P002200002019-06-07 10:57AM EDT220.000.270.000.000.00-5050.00%
SAM190621P002300002019-06-10 1:33PM EDT230.000.100.000.000.00-1050.00%
SAM190621P002400002019-06-19 12:18PM EDT240.000.050.050.000.00-100164.84%
SAM190621P002500002019-06-07 10:11AM EDT250.000.050.000.000.00-2050.00%
SAM190621P002600002019-06-11 1:13PM EDT260.000.140.000.000.00-1050.00%
SAM190621P002700002019-06-13 3:29PM EDT270.000.100.000.000.00-10050.00%
SAM190621P002800002019-06-10 1:19PM EDT280.000.300.000.000.00-2050.00%
SAM190621P002900002019-06-18 2:59PM EDT290.000.100.000.000.00-1050.00%
SAM190621P003000002019-06-14 1:53PM EDT300.000.270.000.000.00-1025.00%
SAM190621P003100002019-06-19 10:34AM EDT310.000.200.000.000.00-1025.00%
SAM190621P003200002019-06-19 10:45AM EDT320.000.500.000.000.00-4012.50%
SAM190621P003300002019-06-18 11:25AM EDT330.001.500.000.000.00-106.25%
SAM190621P003400002019-06-19 10:22AM EDT340.003.600.000.000.00-200.00%
SAM190621P003500002019-06-18 3:18PM EDT350.0013.550.000.000.00-100.00%
SAM190621P003600002019-05-23 2:01PM EDT360.0026.700.000.000.00-100.00%
SAM190621P003700002019-05-28 9:56AM EDT370.0032.700.000.000.00-300.00%
SAM190621P003800002019-05-22 3:32PM EDT380.0038.800.000.000.00-200.00%
SAM190621P003900002019-06-19 9:33AM EDT390.0051.500.000.000.00-200.00%
SAM190621P004000002019-06-19 9:33AM EDT400.0061.500.000.000.00-200.00%
SAM190621P004200002019-06-10 12:07AM EDT420.00149.400.000.000.00-000.00%