Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
515.32 -1.74 (-0.34%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----260.001.69+0.33+24.26%13
-----290.001.750.00-28
-----300.002.000.00-5147
230.250.00--1310.00-----
-----320.002.900.00--1
-----330.001.400.00--2
-----340.003.000.00-26
-----350.004.400.00-624
333.500.00-10360.004.380.00-1315
-----370.004.400.00-4096
-----380.005.700.00-154
-----390.008.200.00-16
126.000.00-13400.008.900.00-2194
-----410.0010.10+0.30+3.06%13
-----420.0012.30+1.89+18.16%236
-----430.0013.240.00-116
-----440.0016.89+1.59+10.39%318
91.43+0.43+0.47%40450.0019.64+0.64+3.37%433
84.43-19.57-18.82%30460.0024.200.00-131
143.440.00-13470.0026.00+0.10+0.39%154
70.25-39.25-35.84%14480.0030.11+2.31+8.31%326
66.70-52.58-44.08%12490.0035.00+1.30+3.86%1145
59.00-8.50-12.59%1113500.0039.60+4.30+12.18%4478
54.630.00-1138520.0047.00-2.40-4.86%147
43.63-11.27-20.53%219530.0050.61+0.61+1.22%154
40.30-7.90-16.39%111540.0054.580.00-4418
36.00-11.20-23.73%552550.0063.900.00-278
33.80+2.29+7.27%158560.0072.67+6.91+10.51%363
29.27-4.23-12.63%134570.0075.950.00-20409
35.400.00-230580.0085.83+7.33+9.34%330
23.80-10.40-30.41%113590.0080.000.00-334
22.20-3.80-14.62%3229600.00100.54+7.54+8.11%3566
28.500.00-398610.00106.60+3.20+3.09%125
28.400.00-221620.00115.95+7.25+6.67%2128
15.23-7.94-34.27%230630.00132.900.00-245
17.000.00-124640.00141.400.00-179
12.00-3.00-20.00%1123650.00125.680.00-1249
17.190.00-134660.00145.090.00-324
13.300.00-240670.00149.720.00-108
10.500.00-234680.00157.000.00-1228
7.83-5.22-40.00%1028690.00167.200.00-1179
7.53-0.47-5.87%12208700.00185.68-0.37-0.20%2178
8.600.00-3129710.00174.570.00-139
8.000.00-189720.00198.700.00-1015
9.610.00-458730.00221.880.00-118
4.60-1.00-17.86%170740.00218.800.00-140
4.00-0.50-11.11%161750.00205.000.00-135
9.600.00-224760.00192.680.00-27
8.350.00-111770.00197.290.00-13
4.000.00-115780.00260.500.00-237
5.000.00-110790.00243.500.00-212
3.000.00-21344800.00251.000.00-1757
3.800.00-183810.00198.500.00-10
3.220.00-297820.00188.000.00-20
9.400.00-830830.00230.200.00-1017
4.000.00-111840.00318.460.00-111
1.88+0.16+9.30%124850.00328.340.00-10
11.010.00-10860.00325.650.00-10
2.000.00-211870.00349.480.00-129
1.28-0.17-11.72%18880.00307.500.00-1206
4.510.00-49890.00337.880.00-113
1.75+0.25+16.67%241,202900.00358.660.00-893
1.65+0.40+32.00%131,094910.00313.130.00-310
2.050.00-327920.00203.180.00-10
4.800.00-2148930.00334.000.00-2145
1.30-1.78-57.79%148940.00236.100.00-10
1.230.00-4180950.00434.00+12.40+2.94%1183
1.100.00-19960.00420.980.00-119
5.500.00-30970.00437.270.00-110
2.300.00-133980.00306.400.00-10
0.050.00-37990.00290.500.00-10
0.85+0.20+30.77%13371,000.00438.000.00-3168
1.840.00-1231,010.00497.000.00-114
0.050.00-1181,020.00493.290.00-1926
1.250.00-1201,030.00505.000.00-940
2.730.00-1121,040.00515.050.00-160
1.340.00-1321,050.00392.000.00-10
7.500.00-101,060.00535.040.00-111
2.500.00-301,070.00361.600.00--0
9.500.00-101,080.00381.270.00-100
1.750.00-271,090.00192.000.00--0
0.990.00-1481,100.00440.800.00-10
7.820.00-401,110.00408.500.00-10
7.600.00-101,120.00478.000.00-10
2.000.00-501,130.00421.710.00-10
2.060.00-151,140.00181.350.00-10
35.000.00-101,150.00581.900.00-115
0.500.00-241,160.00423.500.00-10
37.500.00-101,170.00271.200.00-10
5.800.00-1801,180.00280.500.00-10
0.900.00-101,190.00460.000.00-10
0.830.00-31091,200.00640.000.00-30
5.500.00-501,210.00281.900.00-10
4.600.00-101,220.00286.100.00-10
3.960.00-4001,230.00533.320.00-100
4.300.00-10001,240.00664.250.00-10
2.500.00-101,250.00322.700.00-10
1.000.00-101,260.00350.000.00-10
34.700.00-2501,270.00351.500.00-110
21.300.00-201,280.00704.250.00-10
19.980.00-101,290.00353.700.00-10
0.750.00-1401,300.00585.000.00-10
0.470.00-201,310.00393.200.00-10
3.330.00-1601,320.00402.000.00-10
17.900.00-101,330.00400.500.00-1010
5.000.00-201,340.00419.900.00-11
0.550.00-101,350.00421.400.00-11
80.000.00-101,360.00350.500.00-11
1.500.00-101,370.00452.700.00-21
3.170.00-301,380.00360.800.00-12
2.310.00-401,390.00448.800.00-10
0.84-0.16-16.00%1411,400.00442.500.00-11
0.82-34.83-97.70%101,410.00469.500.00-10
2.380.00-101,420.00490.900.00-10
3.100.00-301,440.00779.500.00-10
8.600.00-201,460.00434.500.00-10
3.980.00-201,480.00449.800.00-10
0.750.00-5901,500.00790.000.00-13
3.940.00-201,520.00585.300.00-10
1.500.00-201,540.00519.000.00-10
73.220.00--01,560.00577.500.00-12
0.05-3.45-98.57%101,580.00645.490.00-20
0.050.00-494441,600.00664.930.00-20
0.050.00-20321,620.00948.500.00-10