SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM200221C003300002019-12-27 10:10AM EST330.0054.6063.5073.100.00-1095.86%
SAM200221C003500002020-01-21 11:31AM EST350.0040.4047.5051.500.00---78.63%
SAM200221C003600002020-01-22 2:27PM EST360.0042.4938.9043.000.00-1071.78%
SAM200221C003700002020-01-17 3:49PM EST370.0025.5031.8035.500.00-3067.34%
SAM200221C003800002020-01-23 1:26PM EST380.0028.5024.9027.300.00-4061.19%
SAM200221C003900002020-01-23 12:09PM EST390.0022.6719.4020.800.00-3057.47%
SAM200221C004000002020-01-23 3:20PM EST400.0014.3314.3016.100.00-6054.82%
SAM200221C004100002020-01-22 3:50PM EST410.0012.3010.0011.200.00-6051.08%
SAM200221C004200002020-01-23 3:42PM EST420.007.046.907.700.00-6049.94%
SAM200221C004300002020-01-23 3:42PM EST430.004.804.405.500.00-5049.11%
SAM200221C004400002020-01-23 1:15PM EST440.004.202.753.700.00-2047.82%
SAM200221C004500002020-01-23 3:09PM EST450.002.401.952.750.00-15048.40%
SAM200221C004600002020-01-23 3:05PM EST460.001.601.251.700.00-11046.90%
SAM200221C004700002020-01-23 10:29AM EST470.001.150.751.150.00-2046.80%
SAM200221C004900002020-01-23 11:21AM EST490.000.550.200.600.00-60047.97%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAM200221P002600002019-12-26 10:21AM EST260.000.370.000.250.00-1058.20%
SAM200221P002700002020-01-16 11:15AM EST270.000.200.000.300.00-2054.20%
SAM200221P002800002020-01-21 1:12PM EST280.000.250.050.350.00--050.98%
SAM200221P002900002020-01-22 12:04PM EST290.000.360.100.450.00-10051.71%
SAM200221P003000002020-01-22 12:04PM EST300.000.570.250.650.00-10049.24%
SAM200221P003100002020-01-22 3:31PM EST310.000.810.500.900.00-10046.41%
SAM200221P003200002020-01-22 3:31PM EST320.001.070.801.300.00-10043.98%
SAM200221P003300002020-01-22 3:55PM EST330.001.661.301.850.00-10041.41%
SAM200221P003400002020-01-23 3:18PM EST340.002.422.052.550.00-30038.43%
SAM200221P003500002020-01-21 3:28PM EST350.003.323.003.400.00-5034.89%
SAM200221P003600002020-01-22 3:49PM EST360.004.604.405.000.00-7032.52%
SAM200221P003700002020-01-22 3:49PM EST370.006.306.407.400.00-12030.35%
SAM200221P003800002020-01-23 3:50PM EST380.009.809.4010.100.00-14026.42%
SAM200221P003900002020-01-23 3:20PM EST390.0014.1012.5014.100.00-2022.35%
SAM200221P004000002020-01-23 3:24PM EST400.0019.4517.3019.200.00---14.45%
SAM200221P004500002020-01-17 3:13PM EST450.0064.9053.5058.100.00--00.00%