The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,253.10-17.01 (-1.34%)
At close: 4:00PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 541.00 | 0.00 | - | 2 | 11 | 560.00 | 0.01 | -5.09 | -99.80% | 20 | 4 |
| 588.00 | 0.00 | - | 1 | 8 | 580.00 | 5.10 | 0.00 | - | 1 | 7 |
| 634.50 | 0.00 | - | 2 | 7 | 600.00 | 1.50 | 0.00 | - | 2 | 23 |
| 614.50 | 0.00 | - | 2 | 6 | 620.00 | 12.88 | 0.00 | - | 5 | 5 |
| 371.50 | -80.00 | -17.72% | 1 | 2 | 640.00 | 13.50 | 0.00 | - | 1 | 61 |
| 563.00 | 0.00 | - | 1 | 3 | 660.00 | 8.56 | 0.00 | - | 1 | 7 |
| 463.00 | 0.00 | - | - | 1 | 680.00 | 15.03 | 0.00 | - | 1 | 16 |
| 394.90 | 0.00 | - | 1 | 1 | 700.00 | 0.02 | -6.48 | -99.69% | 10 | 54 |
| 503.00 | 0.00 | - | 1 | 3 | 720.00 | 33.90 | 0.00 | - | - | 16 |
| 392.50 | 0.00 | - | - | 1 | 740.00 | 12.00 | 0.00 | - | 10 | 10 |
| 338.37 | +2.87 | +0.86% | 1 | 12 | 760.00 | 5.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 780.00 | 0.90 | 0.00 | - | 1 | 3 |
| 299.90 | 0.00 | - | 1 | 11 | 800.00 | 4.66 | 0.00 | - | 2 | 119 |
| - | - | - | - | - | 820.00 | 10.30 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 840.00 | 9.50 | 0.00 | - | 1 | 15 |
| 219.50 | 0.00 | - | 1 | 4 | 850.00 | 1.35 | -3.65 | -73.00% | 1 | 27 |
| 224.20 | 0.00 | - | 6 | 1 | 860.00 | 1.55 | -4.51 | -74.42% | 2 | 3 |
| 211.50 | 0.00 | - | 1 | 34 | 870.00 | 5.50 | 0.00 | - | 4 | 37 |
| 206.80 | 0.00 | - | 1 | 40 | 880.00 | 20.10 | 0.00 | - | 100 | 152 |
| 213.85 | 0.00 | - | 1 | 5 | 890.00 | 5.00 | 0.00 | - | 3 | 22 |
| 182.00 | 0.00 | - | 1 | 10 | 900.00 | 3.90 | -22.60 | -85.28% | 1 | 58 |
| 368.40 | 0.00 | - | 1 | 2 | 910.00 | 40.34 | 0.00 | - | 1 | 13 |
| 359.00 | 0.00 | - | 1 | 6 | 920.00 | 5.20 | 0.00 | - | 10 | 67 |
| 309.90 | 0.00 | - | 1 | 6 | 930.00 | 33.00 | 0.00 | - | 2 | 2 |
| 179.00 | 0.00 | - | 1 | 0 | 940.00 | 20.31 | 0.00 | - | 1 | 55 |
| 257.00 | 0.00 | - | 1 | 16 | 950.00 | 23.00 | 0.00 | - | 1 | 4 |
| 106.80 | 0.00 | - | 1 | 2 | 960.00 | 14.30 | 0.00 | - | 1 | 63 |
| 168.20 | 0.00 | - | 1 | 15 | 970.00 | 62.00 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 2 | 2 | 980.00 | 84.52 | 0.00 | - | 5 | 1 |
| 133.16 | 0.00 | - | 1 | 5 | 990.00 | 53.29 | 0.00 | - | 2 | 2 |
| 127.18 | 0.00 | - | 1 | 11 | 1,000.00 | 54.00 | 0.00 | - | 1 | 6 |
| 209.50 | 0.00 | - | 1 | 3 | 1,010.00 | 111.00 | 0.00 | - | 4 | 0 |
| 177.60 | 0.00 | - | 1 | 4 | 1,020.00 | 19.00 | 0.00 | - | 5 | 13 |
| 192.30 | 0.00 | - | 1 | 6 | 1,030.00 | 26.90 | 0.00 | - | 1 | 7 |
| 150.00 | 0.00 | - | 1 | 1 | 1,040.00 | 20.07 | 0.00 | - | 1 | 1 |
| 89.80 | 0.00 | - | 5 | 14 | 1,050.00 | 22.07 | 0.00 | - | 1 | 74 |
| 132.59 | 0.00 | - | 1 | 14 | 1,060.00 | 91.90 | 0.00 | - | 4 | 5 |
| 201.90 | 0.00 | - | 1 | 9 | 1,070.00 | 27.20 | 0.00 | - | 1 | 14 |
| 222.90 | +24.10 | +12.12% | 1 | 11 | 1,080.00 | 21.20 | -5.20 | -19.70% | 1 | 39 |
| 206.50 | +21.90 | +11.86% | 1 | 38 | 1,100.00 | 25.70 | -5.20 | -16.83% | 1 | 27 |
| 186.60 | 0.00 | - | 3 | 14 | 1,120.00 | 40.59 | 0.00 | - | 1 | 9 |
| 178.20 | +34.03 | +23.60% | 1 | 16 | 1,140.00 | 43.47 | 0.00 | - | 4 | 17 |
| 156.40 | 0.00 | - | 5 | 31 | 1,160.00 | 50.22 | 0.00 | - | 4 | 22 |
| 101.10 | 0.00 | - | 2 | 12 | 1,180.00 | 62.20 | -24.20 | -28.01% | 1 | 5 |
| 123.10 | +10.60 | +9.42% | 1 | 42 | 1,200.00 | 68.00 | +8.60 | +14.48% | 5 | 15 |
| 126.50 | +21.48 | +20.45% | 2 | 30 | 1,220.00 | 89.70 | 0.00 | - | 4 | 10 |
| 108.25 | 0.00 | - | 6 | 15 | 1,240.00 | 87.80 | 0.00 | - | 2 | 12 |
| 93.00 | 0.00 | - | 1 | 5 | 1,260.00 | 96.30 | +8.30 | +9.43% | 11 | 11 |
| 93.70 | +3.70 | +4.11% | 4 | 9 | 1,280.00 | 93.00 | -5.10 | -5.20% | 3 | 11 |
| 71.00 | -11.46 | -13.90% | 1 | 19 | 1,300.00 | 142.00 | 0.00 | - | 1 | 3 |
| 63.88 | 0.00 | - | 2 | 2 | 1,320.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 1 | 4 | 1,340.00 | - | - | - | - | - |
| 60.08 | 0.00 | - | 1 | 7 | 1,360.00 | - | - | - | - | - |
| 36.55 | 0.00 | - | 2 | 3 | 1,380.00 | 242.00 | 0.00 | - | - | 2 |
| 38.00 | -10.33 | -21.37% | 1 | 31 | 1,400.00 | 188.00 | +15.00 | +8.67% | 1 | 5 |
| 34.60 | +0.26 | +0.76% | 1 | 3 | 1,420.00 | 252.70 | 0.00 | - | - | 1 |
| 10.50 | 0.00 | - | 1 | 1 | 1,440.00 | 315.90 | 0.00 | - | - | 1 |
| 27.34 | 0.00 | - | 1 | 34 | 1,460.00 | 296.40 | 0.00 | - | 1 | 1 |
| 31.10 | 0.00 | - | 1 | 38 | 1,480.00 | 389.10 | 0.00 | - | - | 1 |
| 26.85 | 0.00 | - | 2 | 12 | 1,500.00 | - | - | - | - | - |
| 24.48 | 0.00 | - | 1 | 1 | 1,520.00 | 338.20 | 0.00 | - | - | 3 |
| 20.00 | -3.16 | -13.64% | 1 | 0 | 1,540.00 | - | - | - | - | - |
| - | - | - | - | - | 1,560.00 | 384.00 | 0.00 | - | 2 | 3 |
| 7.50 | 0.00 | - | 1 | 1 | 1,580.00 | 370.60 | 0.00 | - | 1 | 2 |
| 12.90 | -3.30 | -20.37% | 3 | 6 | 1,600.00 | 405.90 | 0.00 | - | - | 2 |
© 2021 Verizon Media. All rights reserved.
