The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
970.08-0.06 (-0.01%)
At close: 4:00PM EDT
Calls
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 491.50 | 0.00 | - | - | 1 | 540.00 | - | - | - | - | - |
| 555.00 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 450.90 | 0.00 | - | - | 3 | 560.00 | - | - | - | - | - |
| 484.10 | 0.00 | - | - | 2 | 570.00 | - | - | - | - | - |
| 525.00 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 2.80 | 0.00 | - | 16 | 16 |
| 445.10 | 0.00 | - | - | 1 | 610.00 | - | - | - | - | - |
| 422.00 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 351.30 | +351.30 | - | - | 1 | 630.00 | - | - | - | - | - |
| 364.20 | 0.00 | - | 1 | 2 | 640.00 | - | - | - | - | - |
| 454.50 | 0.00 | - | - | 0 | 650.00 | - | - | - | - | - |
| 406.50 | 0.00 | - | - | 0 | 700.00 | 9.15 | +9.15 | - | 1 | 0 |
| 262.90 | 0.00 | - | 1 | 1 | 750.00 | 13.75 | +3.25 | +30.95% | 4 | 134 |
| - | - | - | - | - | 760.00 | 12.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 770.00 | 13.53 | 0.00 | - | - | 1 |
| 237.50 | 0.00 | - | 1 | 0 | 780.00 | 17.50 | 0.00 | - | 1 | 2 |
| 228.90 | 0.00 | - | 1 | 1 | 790.00 | 17.99 | 0.00 | - | 2 | 35 |
| 219.50 | 0.00 | - | 1 | 2 | 800.00 | 21.00 | 0.00 | - | 4 | 105 |
| 266.20 | 0.00 | - | 1 | 0 | 810.00 | 20.50 | 0.00 | - | 1 | 101 |
| 299.80 | 0.00 | - | - | 1 | 820.00 | 20.60 | 0.00 | - | 1 | 4 |
| 165.20 | +165.20 | - | 1 | 0 | 830.00 | 26.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 840.00 | 21.00 | 0.00 | - | 1 | 2 |
| 376.00 | 0.00 | - | - | 1 | 850.00 | 32.90 | +4.60 | +16.25% | 1 | 12 |
| - | - | - | - | - | 860.00 | 28.50 | 0.00 | - | 4 | 3 |
| 217.30 | 0.00 | - | 1 | 2 | 870.00 | 28.00 | 0.00 | - | 2 | 101 |
| 156.00 | 0.00 | - | 2 | 2 | 880.00 | 41.33 | +13.33 | +47.61% | 41 | 2 |
| 154.20 | 0.00 | - | 1 | 1 | 890.00 | 29.99 | 0.00 | - | 2 | 2 |
| 120.80 | +120.80 | - | 1 | 0 | 900.00 | 43.40 | 0.00 | - | 2 | 15 |
| 274.50 | 0.00 | - | - | 0 | 910.00 | 52.31 | -0.19 | -0.36% | 3 | 1 |
| 195.90 | 0.00 | - | 1 | 3 | 920.00 | 56.18 | +5.35 | +10.53% | 3 | 70 |
| 120.20 | 0.00 | - | 1 | 1 | 930.00 | 47.17 | 0.00 | - | 3 | 6 |
| 187.10 | 0.00 | - | 1 | 2 | 940.00 | 50.37 | 0.00 | - | 3 | 54 |
| 90.44 | 0.00 | - | 1 | 6 | 950.00 | 65.00 | 0.00 | - | 12 | 55 |
| 89.50 | 0.00 | - | 2 | 6 | 960.00 | 56.30 | 0.00 | - | 1 | 16 |
| 95.80 | 0.00 | - | 1 | 3 | 970.00 | 56.60 | 0.00 | - | 1 | 7 |
| 78.00 | -26.10 | -25.07% | 1 | 2 | 980.00 | 71.30 | 0.00 | - | 2 | 6 |
| 81.60 | 0.00 | - | 10 | 17 | 990.00 | 79.80 | 0.00 | - | 9 | 20 |
| 65.00 | 0.00 | - | 9 | 20 | 1,000.00 | 92.91 | +8.11 | +9.56% | 41 | 24 |
| 75.40 | 0.00 | - | 1 | 6 | 1,010.00 | 81.20 | 0.00 | - | 1 | 101 |
| 70.70 | 0.00 | - | 2 | 10 | 1,020.00 | 100.53 | 0.00 | - | 1 | 16 |
| 85.22 | 0.00 | - | 1 | 11 | 1,030.00 | 97.20 | +25.10 | +34.81% | 1 | 3 |
| 51.96 | -8.14 | -13.54% | 2 | 16 | 1,040.00 | 103.94 | 0.00 | - | 1 | 4 |
| 51.79 | -23.17 | -30.91% | 1 | 7 | 1,050.00 | 125.00 | +15.60 | +14.26% | 1 | 6 |
| 45.25 | -9.35 | -17.12% | 2 | 16 | 1,060.00 | 108.40 | 0.00 | - | 1 | 3 |
| 65.10 | 0.00 | - | 1 | 7 | 1,070.00 | 110.70 | 0.00 | - | 2 | 2 |
| 41.00 | 0.00 | - | 1 | 7 | 1,080.00 | 141.20 | +18.73 | +15.29% | 1 | 7 |
| 41.20 | 0.00 | - | 11 | 12 | 1,090.00 | 104.98 | 0.00 | - | 1 | 4 |
| 39.00 | -14.25 | -26.76% | 2 | 26 | 1,100.00 | 122.90 | +8.70 | +7.62% | 1 | 11 |
| 38.00 | 0.00 | - | 5 | 88 | 1,110.00 | 106.40 | 0.00 | - | 1 | 12 |
| 36.00 | 0.00 | - | 1 | 13 | 1,120.00 | 171.00 | +36.00 | +26.67% | 1 | 10 |
| 66.50 | 0.00 | - | 1 | 4 | 1,130.00 | 147.50 | 0.00 | - | 3 | 6 |
| 75.90 | 0.00 | - | 10 | 81 | 1,140.00 | 179.50 | 0.00 | - | 1 | 2 |
| 33.10 | 0.00 | - | 1 | 5 | 1,150.00 | 152.17 | 0.00 | - | 1 | 1 |
| 37.30 | 0.00 | - | 1 | 4 | 1,160.00 | 153.50 | 0.00 | - | 1 | 4 |
| 52.60 | 0.00 | - | 1 | 1 | 1,170.00 | 157.00 | 0.00 | - | 1 | 4 |
| 39.25 | 0.00 | - | 1 | 5 | 1,180.00 | 98.43 | 0.00 | - | 1 | 2 |
| 20.50 | -34.42 | -62.67% | 1 | 6 | 1,190.00 | 196.80 | 0.00 | - | 1 | 14 |
| 19.50 | +2.00 | +11.43% | 1 | 19 | 1,200.00 | 185.13 | 0.00 | - | 1 | 8 |
| 13.50 | 0.00 | - | 1 | 3 | 1,220.00 | 215.30 | 0.00 | - | 2 | 0 |
| 11.85 | -24.74 | -67.61% | 48 | 8 | 1,240.00 | 230.50 | 0.00 | - | 1 | 0 |
| 9.50 | -2.40 | -20.17% | 2 | 5 | 1,260.00 | 293.90 | +27.40 | +10.28% | 1 | 4 |
| 9.10 | -3.00 | -24.79% | 1 | 7 | 1,280.00 | 278.60 | 0.00 | - | 5 | 19 |
| 7.47 | 0.00 | - | 7 | 10 | 1,300.00 | 334.00 | 0.00 | - | 1 | 102 |
| 15.40 | 0.00 | - | 1 | 3 | 1,320.00 | 296.00 | 0.00 | - | 1 | 3 |
| 5.56 | 0.00 | - | 1 | 47 | 1,340.00 | 319.00 | 0.00 | - | 2 | 6 |
| 19.00 | 0.00 | - | 10 | 13 | 1,360.00 | 332.50 | 0.00 | - | 2 | 9 |
| 30.30 | 0.00 | - | 1 | 2 | 1,380.00 | 345.50 | 0.00 | - | 1 | 9 |
| 4.55 | +0.46 | +11.25% | 1 | 104 | 1,400.00 | 310.00 | 0.00 | - | 1 | 1 |
| 6.90 | 0.00 | - | 2 | 2 | 1,420.00 | 339.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,440.00 | 355.20 | 0.00 | - | 2 | 3 |
| 10.60 | 0.00 | - | 1 | 2 | 1,460.00 | 395.30 | 0.00 | - | 2 | 4 |
| 2.60 | 0.00 | - | 1 | 5 | 1,480.00 | 439.00 | 0.00 | - | 1 | 2 |
| 3.00 | 0.00 | - | 1 | 8 | 1,500.00 | 396.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,520.00 | 477.00 | 0.00 | - | 1 | 1 |
| 10.20 | 0.00 | - | 1 | 3 | 1,540.00 | 496.80 | 0.00 | - | 2 | 3 |
| 5.18 | 0.00 | - | 2 | 27 | 1,560.00 | 538.00 | 0.00 | - | 1 | 3 |
| 15.60 | 0.00 | - | 33 | 33 | 1,580.00 | 488.90 | 0.00 | - | - | 1 |
| 2.73 | 0.00 | - | 2 | 0 | 1,600.00 | 572.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,620.00 | 596.50 | 0.00 | - | - | 2 |
© 2021 Verizon Media. All rights reserved.
