Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
451.17+8.80 (+1.99%)
At close: 04:00PM EST
446.49 -4.68 (-1.04%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----230.001.800.00-10
-----250.002.100.00--0
-----260.002.700.00-115
-----270.003.950.00-66
-----280.003.000.00--0
255.000.00-10290.004.700.00-50
273.000.00-12300.004.700.00-50
-----310.005.600.00-10
-----320.007.300.00-10
-----330.008.300.00-20
-----340.009.380.00-10
100.110.00-10350.0012.000.00-10
-----360.0012.390.00-20
-----370.0014.800.00-10
163.190.00-10380.0018.700.00-10
92.910.00-10390.0018.700.00-10
85.600.00-10400.0022.550.00-100
118.750.00--1410.0029.890.00-20
59.000.00-20420.0031.080.00-40
121.000.00--1430.0034.010.00-10
-----440.0045.150.00-80
39.970.00-60450.0044.950.00-10
45.000.00-50460.0046.520.00-20
34.000.00-20470.0048.570.00-30
37.600.00-10480.0065.700.00-10
28.190.00-10490.0075.000.00-20
24.500.00-80500.0077.480.00-20
20.350.00-30520.0090.350.00-10
18.000.00-10540.0084.980.00-10
13.000.00-30560.00121.200.00-20
9.150.00-30580.00147.750.00-10
7.900.00-130600.00154.000.00-110
7.300.00-20620.00160.530.00-20
7.200.00-10640.00192.160.00-100
5.800.00-40660.00195.000.00-10
5.000.00-10680.00201.000.00-10
2.870.00-120700.00248.000.00-100
2.390.00-40720.00173.000.00-16
2.300.00-50740.00227.150.00-523
3.300.00-10760.00256.280.00-119
2.320.00-10780.00310.000.00-30
2.000.00-10800.00348.450.00-10
3.300.00-20810.00187.350.00-13
2.000.00-20820.00314.600.00-1014
2.200.00-10830.00335.550.00-100
4.570.00-17840.00172.020.00-23
2.090.00-30850.00347.170.00-38
2.150.00-10860.00331.100.00-12
-----870.00373.530.00--0
5.700.00-17880.00236.500.00-11
6.280.00-57890.00260.700.00-23
1.370.00-20900.00403.050.00--0
4.900.00-10910.00229.500.00--1
1.700.00-210920.00349.200.00-3539
2.500.00-10930.00416.400.00-17
4.240.00-115940.00444.920.00-20
1.310.00-30950.00454.850.00-20
1.400.00-20960.00-----
2.800.00-113970.00440.280.00-11
2.290.00--0980.00-----
3.900.00-10990.00-----
1.100.00-301,000.00420.000.00-23
2.650.00-101,010.00343.250.00-12
1.200.00-101,020.00326.300.00-64
2.850.00--11,030.00547.300.00-10
17.940.00-101,040.00350.300.00-12
0.900.00-401,050.00374.850.00-12
19.700.00--11,060.00518.200.00-13
1.750.00-121,070.00380.220.00-1010
0.880.00--01,080.00532.200.00-17
1.130.00-101,100.00605.000.00-10
2.250.00-121,120.00-----
1.500.00-111,140.00-----
6.500.00-111,160.00458.800.00--1
1.380.00-6001,180.00658.000.00-110
1.130.00-4001,200.00614.090.00-910
1.650.00-121,220.00508.000.00-11
48.000.00-111,240.00-----
1.750.00-1461,280.00815.500.00--0
0.850.00-101,300.00582.750.00-10
-----1,320.00639.500.00--0
1.250.00-101,340.00-----
0.900.00-101,360.00436.000.00--0
1.050.00-101,380.00-----
1.200.00-101,400.00-----