Australia markets close in 4 hours 17 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.12-8.34 (-2.52%)
At close: 04:00PM EDT
316.01 -7.11 (-2.20%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----175.000.310.00-640
117.320.00-12210.001.100.00-11
-----220.001.260.00-11
-----230.000.900.00-540
-----240.001.230.00-23
-----250.001.90+0.60+46.15%114
69.500.00-13260.002.00-0.15-6.98%15
-----270.003.60+1.30+56.52%126
48.00-152.00-76.00%44280.003.83+0.13+3.51%430
42.700.00-11290.006.37+2.12+49.88%785
38.750.00-12300.007.63-1.97-20.52%4110
-----310.0014.80+6.00+68.18%5163
18.50-4.68-20.19%106320.0019.00+4.17+28.12%278
11.60-3.40-22.67%1339330.0022.00+5.40+32.53%1250
7.30-5.30-42.06%1257340.0023.550.00-163
5.60-3.60-39.13%42110350.0032.500.00-493
4.50-1.10-19.64%8117360.0034.810.00-263
2.45-1.60-39.51%5117370.0054.40+12.61+30.17%10101
1.81-0.94-34.18%5117380.0060.80+9.92+19.50%12183
1.50-0.40-21.05%1119390.0060.000.00-657
1.200.00-6159400.0077.55+7.64+10.93%172
0.75-0.26-25.74%144410.0084.100.00-239
0.50-0.38-43.18%150420.0095.00+1.10+1.17%1195
3.400.00-123430.00103.000.00-140
0.050.00-147440.00111.920.00-145
3.000.00-158450.00125.630.00-118
0.500.00-118460.00106.270.00-316
2.100.00-111470.00113.150.00-211
1.800.00-122480.00153.920.00-212
1.040.00-1327490.00148.830.00-48
0.980.00-13169500.00180.00+21.78+13.77%147
0.370.00-119510.00150.480.00-1069
0.700.00-4085520.00159.930.00-36
1.800.00-15530.00123.100.00-112
0.200.00-139540.00182.400.00-11
0.150.00-98550.00167.700.00-1535
0.750.00-165560.00197.400.00-45
4.000.00-126570.00198.000.00-111
1.650.00-133580.00185.660.00-176
1.600.00-124590.00184.400.00-24
0.050.00-140600.00264.500.00-116
6.690.00-2021610.00257.500.00-114
5.560.00-112620.00264.000.00-62
6.700.00-15630.00288.700.00-10
0.060.00-144640.00270.800.00-17
0.050.00-1344650.00293.150.00-21
0.050.00-10660.00327.000.00-11
0.15-3.15-95.45%143670.00296.200.00-30
3.600.00-1428680.00313.900.00-53
0.050.00-167690.00194.520.00-14
0.050.00-1132700.00355.000.00-161
0.050.00-135710.00348.170.00-22
0.250.00-312720.00218.880.00-119
0.250.00-1822730.00268.410.00-121
1.370.00-16740.00194.000.00-1444
0.200.00-122750.00363.500.00-10
1.180.00-2102760.00379.500.00--0
8.700.00-35770.00326.000.00--0
1.000.00-212780.00336.000.00--0
1.690.00-2943790.00400.000.00-20
0.150.00-16126800.00384.120.00-10
9.700.00-111810.00201.830.00-12
6.750.00-14820.00297.800.00-13
1.000.00--25830.00406.500.00-17
5.400.00-78840.00-----
5.330.00-111850.00500.300.00-10
4.500.00-14860.00442.800.00-20
12.300.00-11870.00456.200.00-23
0.930.00-27880.00380.000.00-15
0.800.00-312890.00408.700.00-22
0.500.00-213900.00480.350.00-68
-----910.00470.500.00-21
3.260.00-27920.00245.400.00--1
53.300.00-22940.00429.200.00-11
0.600.00-69950.00480.000.00-12
0.050.00-23960.00469.200.00-11
7.300.00-13970.00-----
2.700.00-1093980.00418.000.00--0
0.750.00-295990.00-----
0.050.00-75441,000.00537.000.00-11
12.040.00--341,010.00-----
4.130.00--11,020.00-----
0.250.00-271,030.00-----
0.750.00-1101,040.00657.930.00-50
1.700.00-421,050.00360.400.00--1
8.700.00-311,060.00-----
10.500.00-111,070.00-----
1.800.00-131,080.00583.470.00-10
0.010.00-91101,100.00569.000.00-37
0.050.00-6191,110.00653.500.00--0
0.050.00-251,120.00-----
4.130.00-1101,130.00-----
2.000.00-211,140.00-----
4.600.00-141,150.00808.000.00-10
1.140.00-341,170.00714.540.00-102
0.050.00-1351,180.00-----
1.550.00-111,190.00857.000.00-10
0.200.00-372941,200.00858.000.00-10