The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
517.00 -0.06 (-0.01%)
After hours: 05:19PM EDT
After hours: 05:19PM EDT
Calls
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 284.83 | 0.00 | - | 2 | 2 | 300.00 | 0.05 | 0.00 | - | - | 56 |
| 210.50 | 0.00 | - | - | 0 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 350.00 | 0.66 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 12 | 50 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 14 | 48 |
| 101.40 | 0.00 | - | - | 1 | 420.00 | 0.50 | 0.00 | - | - | 11 |
| 126.00 | 0.00 | - | 2 | 2 | 430.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.50 | 0.00 | - | 27 | 18 |
| 90.00 | 0.00 | - | - | 0 | 450.00 | 0.05 | 0.00 | - | 15 | 158 |
| 60.00 | 0.00 | - | - | 2 | 460.00 | 0.05 | -0.71 | -93.42% | 1 | 128 |
| 57.20 | 0.00 | - | 10 | 9 | 470.00 | 0.05 | -0.05 | -50.00% | 29 | 93 |
| 459.50 | 0.00 | - | 1 | 0 | 480.00 | 0.05 | -0.31 | -86.11% | 9 | 233 |
| 51.00 | 0.00 | - | 2 | 5 | 490.00 | 0.19 | +0.04 | +26.67% | 21 | 176 |
| 18.73 | -13.94 | -42.67% | 2 | 16 | 500.00 | 0.22 | -0.13 | -37.14% | 63 | 510 |
| 7.65 | -11.25 | -59.52% | 11 | 33 | 510.00 | 0.10 | -0.90 | -90.00% | 54 | 187 |
| 0.05 | -9.25 | -99.46% | 343 | 258 | 520.00 | 3.00 | +0.75 | +33.33% | 149 | 392 |
| 0.08 | -5.02 | -98.43% | 301 | 165 | 530.00 | 13.20 | +7.20 | +120.00% | 252 | 355 |
| 0.05 | -0.35 | -87.50% | 30 | 186 | 540.00 | 21.26 | +6.69 | +45.92% | 89 | 123 |
| 0.10 | -0.05 | -33.33% | 14 | 255 | 550.00 | 32.00 | +10.93 | +51.87% | 170 | 336 |
| 0.05 | -0.25 | -83.33% | 5 | 251 | 560.00 | 43.20 | +16.82 | +63.76% | 26 | 116 |
| 0.02 | -0.08 | -80.00% | 20 | 185 | 570.00 | 50.40 | +7.76 | +18.20% | 6 | 122 |
| 0.05 | -0.11 | -68.75% | 27 | 362 | 580.00 | 62.40 | +14.50 | +30.27% | 14 | 87 |
| 0.04 | -0.01 | -20.00% | 3 | 200 | 590.00 | 68.60 | -1.40 | -2.00% | 10 | 224 |
| 0.05 | 0.00 | - | 7 | 540 | 600.00 | 82.94 | -0.44 | -0.53% | 8 | 116 |
| 0.10 | 0.00 | - | 4 | 170 | 610.00 | 93.00 | +15.50 | +20.00% | 3 | 40 |
| 0.05 | 0.00 | - | 28 | 199 | 620.00 | 101.10 | +11.48 | +12.81% | 5 | 116 |
| 0.04 | 0.00 | - | 21 | 88 | 630.00 | 109.88 | +10.43 | +10.49% | 6 | 161 |
| 0.10 | 0.00 | - | 10 | 149 | 640.00 | 119.50 | +9.84 | +8.97% | 2 | 27 |
| 0.01 | 0.00 | - | 2 | 336 | 650.00 | 130.91 | +11.26 | +9.41% | 36 | 61 |
| 0.05 | -0.07 | -58.33% | 1 | 130 | 660.00 | 139.48 | +8.91 | +6.82% | 1 | 17 |
| 0.03 | -0.12 | -80.00% | 2 | 164 | 670.00 | 149.53 | +6.06 | +4.22% | 3 | 22 |
| 0.05 | 0.00 | - | 11 | 310 | 680.00 | 152.48 | 0.00 | - | 5 | 13 |
| 0.22 | 0.00 | - | 3 | 94 | 690.00 | 168.45 | +11.55 | +7.36% | 1 | 3 |
| 0.05 | +0.02 | +66.67% | 1 | 365 | 700.00 | 178.25 | +10.28 | +6.12% | 1 | 26 |
| 0.10 | 0.00 | - | 20 | 169 | 710.00 | 178.02 | 0.00 | - | 1 | 15 |
| 0.05 | 0.00 | - | 6 | 111 | 720.00 | 195.65 | +31.65 | +19.30% | 1 | 5 |
| 0.04 | 0.00 | - | 1 | 190 | 730.00 | 204.19 | 0.00 | - | 1 | 4 |
| 0.07 | 0.00 | - | 1 | 197 | 740.00 | 209.50 | 0.00 | - | 1 | 13 |
| 0.05 | 0.00 | - | 4 | 180 | 750.00 | 221.71 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 1 | 44 | 760.00 | 188.75 | 0.00 | - | 3 | 2 |
| 0.04 | 0.00 | - | 1 | 60 | 770.00 | 240.10 | 0.00 | - | 1 | 5 |
| 0.10 | 0.00 | - | 5 | 22 | 780.00 | 224.50 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 1 | 57 | 790.00 | 215.76 | 0.00 | - | 5 | 1 |
| 0.05 | 0.00 | - | 1 | 319 | 800.00 | 233.89 | 0.00 | - | 1 | 1 |
| 1.70 | 0.00 | - | 10 | 0 | 810.00 | 275.00 | 0.00 | - | 1 | 92 |
| 0.20 | 0.00 | - | 1 | 34 | 820.00 | 251.74 | 0.00 | - | 10 | 1 |
| 0.10 | 0.00 | - | 2 | 39 | 830.00 | 264.11 | 0.00 | - | 1 | 10 |
| 0.35 | 0.00 | - | 5 | 16 | 840.00 | 221.53 | 0.00 | - | 1 | 1 |
| 0.21 | 0.00 | - | 5 | 59 | 850.00 | 288.16 | 0.00 | - | 4 | 6 |
| 0.34 | 0.00 | - | 1 | 15 | 860.00 | 296.75 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 5 | 27 | 870.00 | 342.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 144 | 880.00 | 312.30 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 4 | 38 | 890.00 | 353.35 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 415 | 900.00 | 332.00 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 4 | 37 | 910.00 | 314.07 | 0.00 | - | 20 | 0 |
| 0.10 | 0.00 | - | 21 | 100 | 920.00 | 344.40 | 0.00 | - | 1 | 13 |
| 1.00 | 0.00 | - | 1 | 0 | 930.00 | 271.50 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 2 | 0 | 940.00 | 363.58 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 67 | 950.00 | 428.64 | +49.64 | +13.10% | 1 | 2 |
| 1.05 | 0.00 | - | 1 | 0 | 960.00 | 376.89 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 2 | 49 | 970.00 | 390.63 | 0.00 | - | 1 | 1 |
| 0.77 | 0.00 | - | 1 | 0 | 980.00 | 401.10 | 0.00 | - | 1 | 7 |
| 2.40 | 0.00 | - | 1 | 0 | 990.00 | 429.96 | 0.00 | - | 1 | 9 |
| 0.23 | 0.00 | - | 3 | 95 | 1,000.00 | 404.46 | 0.00 | - | 10 | 4 |
| 1.05 | 0.00 | - | 8 | 0 | 1,010.00 | 297.51 | 0.00 | - | 3 | 0 |
| 2.21 | 0.00 | - | 1 | 22 | 1,020.00 | 361.53 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 1 | 96 | 1,030.00 | 433.93 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 1 | 22 | 1,040.00 | 453.50 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 1,050.00 | 443.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 21 | 1,060.00 | 481.50 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 3 | 0 | 1,070.00 | 411.53 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 17 | 1,080.00 | 482.01 | 0.00 | - | 1 | 1 |
| 2.45 | 0.00 | - | 2 | 0 | 1,090.00 | 431.48 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 65 | 1,100.00 | 380.75 | 0.00 | - | 6 | 3 |
| 0.10 | 0.00 | - | 7 | 97 | 1,110.00 | 187.50 | 0.00 | - | 1 | 11 |
| 2.20 | 0.00 | - | 2 | 0 | 1,120.00 | 436.00 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 2 | 0 | 1,130.00 | 147.50 | 0.00 | - | 3 | 6 |
| 0.05 | 0.00 | - | 5 | 0 | 1,140.00 | 200.90 | 0.00 | - | 1 | 3 |
| 0.70 | 0.00 | - | 2 | 0 | 1,150.00 | 435.50 | 0.00 | - | 4 | 1 |
| 1.47 | 0.00 | - | 1 | 0 | 1,160.00 | 461.00 | 0.00 | - | 1 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 1,170.00 | 249.70 | 0.00 | - | 1 | 1 |
| 1.37 | 0.00 | - | 1 | 0 | 1,180.00 | 254.20 | 0.00 | - | 1 | 1 |
| 21.90 | 0.00 | - | 1 | 0 | 1,190.00 | 670.92 | +407.42 | +154.62% | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 1,200.00 | 681.09 | +139.59 | +25.78% | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 6 | 1,220.00 | 561.53 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 2 | 12 | 1,240.00 | 581.48 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,260.00 | 292.50 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 1,280.00 | 318.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 1,300.00 | 578.75 | 0.00 | - | 1 | 0 |
| 2.20 | 0.00 | - | 1 | 0 | 1,320.00 | 284.10 | 0.00 | - | 1 | 4 |
| 0.91 | 0.00 | - | 1 | 0 | 1,340.00 | 428.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 1,360.00 | 411.10 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 10 | 0 | 1,380.00 | 345.50 | 0.00 | - | 1 | 9 |
| 0.20 | 0.00 | - | 30 | 0 | 1,400.00 | 310.00 | 0.00 | - | 1 | 1 |
| 2.75 | 0.00 | - | 1 | 0 | 1,420.00 | 390.50 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 12 | 0 | 1,440.00 | 500.20 | 0.00 | - | 1 | 0 |
| 2.75 | 0.00 | - | 1 | 0 | 1,460.00 | 395.30 | 0.00 | - | 2 | 4 |
| 2.91 | 0.00 | - | 1 | 0 | 1,480.00 | 819.50 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 22 | 0 | 1,500.00 | 396.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,520.00 | 490.50 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 10 | 0 | 1,540.00 | 594.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 20 | 0 | 1,560.00 | 638.50 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 24 | 0 | 1,580.00 | 563.00 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 10 | 0 | 1,600.00 | 649.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 115 | 1,620.00 | 695.50 | 0.00 | - | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
