The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.31 | 0.00 | - | 6 | 40 |
| 117.32 | 0.00 | - | 1 | 2 | 210.00 | 1.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 220.00 | 1.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.90 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 240.00 | 1.23 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 250.00 | 1.90 | +0.60 | +46.15% | 1 | 14 |
| 69.50 | 0.00 | - | 1 | 3 | 260.00 | 2.00 | -0.15 | -6.98% | 1 | 5 |
| - | - | - | - | - | 270.00 | 3.60 | +1.30 | +56.52% | 1 | 26 |
| 48.00 | -152.00 | -76.00% | 4 | 4 | 280.00 | 3.83 | +0.13 | +3.51% | 4 | 30 |
| 42.70 | 0.00 | - | 1 | 1 | 290.00 | 6.37 | +2.12 | +49.88% | 7 | 85 |
| 38.75 | 0.00 | - | 1 | 2 | 300.00 | 7.63 | -1.97 | -20.52% | 4 | 110 |
| - | - | - | - | - | 310.00 | 14.80 | +6.00 | +68.18% | 5 | 163 |
| 18.50 | -4.68 | -20.19% | 10 | 6 | 320.00 | 19.00 | +4.17 | +28.12% | 2 | 78 |
| 11.60 | -3.40 | -22.67% | 13 | 39 | 330.00 | 22.00 | +5.40 | +32.53% | 1 | 250 |
| 7.30 | -5.30 | -42.06% | 12 | 57 | 340.00 | 23.55 | 0.00 | - | 1 | 63 |
| 5.60 | -3.60 | -39.13% | 42 | 110 | 350.00 | 32.50 | 0.00 | - | 4 | 93 |
| 4.50 | -1.10 | -19.64% | 8 | 117 | 360.00 | 34.81 | 0.00 | - | 2 | 63 |
| 2.45 | -1.60 | -39.51% | 5 | 117 | 370.00 | 54.40 | +12.61 | +30.17% | 10 | 101 |
| 1.81 | -0.94 | -34.18% | 5 | 117 | 380.00 | 60.80 | +9.92 | +19.50% | 12 | 183 |
| 1.50 | -0.40 | -21.05% | 1 | 119 | 390.00 | 60.00 | 0.00 | - | 6 | 57 |
| 1.20 | 0.00 | - | 6 | 159 | 400.00 | 77.55 | +7.64 | +10.93% | 1 | 72 |
| 0.75 | -0.26 | -25.74% | 1 | 44 | 410.00 | 84.10 | 0.00 | - | 2 | 39 |
| 0.50 | -0.38 | -43.18% | 1 | 50 | 420.00 | 95.00 | +1.10 | +1.17% | 1 | 195 |
| 3.40 | 0.00 | - | 1 | 23 | 430.00 | 103.00 | 0.00 | - | 1 | 40 |
| 0.05 | 0.00 | - | 1 | 47 | 440.00 | 111.92 | 0.00 | - | 1 | 45 |
| 3.00 | 0.00 | - | 1 | 58 | 450.00 | 125.63 | 0.00 | - | 1 | 18 |
| 0.50 | 0.00 | - | 1 | 18 | 460.00 | 106.27 | 0.00 | - | 3 | 16 |
| 2.10 | 0.00 | - | 1 | 11 | 470.00 | 113.15 | 0.00 | - | 2 | 11 |
| 1.80 | 0.00 | - | 1 | 22 | 480.00 | 153.92 | 0.00 | - | 2 | 12 |
| 1.04 | 0.00 | - | 13 | 27 | 490.00 | 148.83 | 0.00 | - | 4 | 8 |
| 0.98 | 0.00 | - | 13 | 169 | 500.00 | 180.00 | +21.78 | +13.77% | 1 | 47 |
| 0.37 | 0.00 | - | 1 | 19 | 510.00 | 150.48 | 0.00 | - | 10 | 69 |
| 0.70 | 0.00 | - | 40 | 85 | 520.00 | 159.93 | 0.00 | - | 3 | 6 |
| 1.80 | 0.00 | - | 1 | 5 | 530.00 | 123.10 | 0.00 | - | 1 | 12 |
| 0.20 | 0.00 | - | 1 | 39 | 540.00 | 182.40 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 9 | 8 | 550.00 | 167.70 | 0.00 | - | 15 | 35 |
| 0.75 | 0.00 | - | 1 | 65 | 560.00 | 197.40 | 0.00 | - | 4 | 5 |
| 4.00 | 0.00 | - | 1 | 26 | 570.00 | 198.00 | 0.00 | - | 1 | 11 |
| 1.65 | 0.00 | - | 1 | 33 | 580.00 | 185.66 | 0.00 | - | 1 | 76 |
| 1.60 | 0.00 | - | 1 | 24 | 590.00 | 184.40 | 0.00 | - | 2 | 4 |
| 0.05 | 0.00 | - | 1 | 40 | 600.00 | 264.50 | 0.00 | - | 1 | 16 |
| 6.69 | 0.00 | - | 20 | 21 | 610.00 | 257.50 | 0.00 | - | 1 | 14 |
| 5.56 | 0.00 | - | 1 | 12 | 620.00 | 264.00 | 0.00 | - | 6 | 2 |
| 6.70 | 0.00 | - | 1 | 5 | 630.00 | 288.70 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 44 | 640.00 | 270.80 | 0.00 | - | 1 | 7 |
| 0.05 | 0.00 | - | 13 | 44 | 650.00 | 293.15 | 0.00 | - | 2 | 1 |
| 0.05 | 0.00 | - | 1 | 0 | 660.00 | 327.00 | 0.00 | - | 1 | 1 |
| 0.15 | -3.15 | -95.45% | 1 | 43 | 670.00 | 296.20 | 0.00 | - | 3 | 0 |
| 3.60 | 0.00 | - | 14 | 28 | 680.00 | 313.90 | 0.00 | - | 5 | 3 |
| 0.05 | 0.00 | - | 1 | 67 | 690.00 | 194.52 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 1 | 132 | 700.00 | 355.00 | 0.00 | - | 1 | 61 |
| 0.05 | 0.00 | - | 1 | 35 | 710.00 | 348.17 | 0.00 | - | 2 | 2 |
| 0.25 | 0.00 | - | 3 | 12 | 720.00 | 218.88 | 0.00 | - | 1 | 19 |
| 0.25 | 0.00 | - | 18 | 22 | 730.00 | 268.41 | 0.00 | - | 1 | 21 |
| 1.37 | 0.00 | - | 1 | 6 | 740.00 | 194.00 | 0.00 | - | 14 | 44 |
| 0.20 | 0.00 | - | 1 | 22 | 750.00 | 363.50 | 0.00 | - | 1 | 0 |
| 1.18 | 0.00 | - | 2 | 102 | 760.00 | 379.50 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 3 | 5 | 770.00 | 326.00 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 2 | 12 | 780.00 | 336.00 | 0.00 | - | - | 0 |
| 1.69 | 0.00 | - | 29 | 43 | 790.00 | 400.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 16 | 126 | 800.00 | 384.12 | 0.00 | - | 1 | 0 |
| 9.70 | 0.00 | - | 1 | 11 | 810.00 | 201.83 | 0.00 | - | 1 | 2 |
| 6.75 | 0.00 | - | 1 | 4 | 820.00 | 297.80 | 0.00 | - | 1 | 3 |
| 1.00 | 0.00 | - | - | 25 | 830.00 | 406.50 | 0.00 | - | 1 | 7 |
| 5.40 | 0.00 | - | 7 | 8 | 840.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 1 | 11 | 850.00 | 500.30 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 1 | 4 | 860.00 | 442.80 | 0.00 | - | 2 | 0 |
| 12.30 | 0.00 | - | 1 | 1 | 870.00 | 456.20 | 0.00 | - | 2 | 3 |
| 0.93 | 0.00 | - | 2 | 7 | 880.00 | 380.00 | 0.00 | - | 1 | 5 |
| 0.80 | 0.00 | - | 3 | 12 | 890.00 | 408.70 | 0.00 | - | 2 | 2 |
| 0.50 | 0.00 | - | 2 | 13 | 900.00 | 480.35 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 910.00 | 470.50 | 0.00 | - | 2 | 1 |
| 3.26 | 0.00 | - | 2 | 7 | 920.00 | 245.40 | 0.00 | - | - | 1 |
| 53.30 | 0.00 | - | 2 | 2 | 940.00 | 429.20 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 6 | 9 | 950.00 | 480.00 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 2 | 3 | 960.00 | 469.20 | 0.00 | - | 1 | 1 |
| 7.30 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 10 | 93 | 980.00 | 418.00 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 2 | 95 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 544 | 1,000.00 | 537.00 | 0.00 | - | 1 | 1 |
| 12.04 | 0.00 | - | - | 34 | 1,010.00 | - | - | - | - | - |
| 4.13 | 0.00 | - | - | 1 | 1,020.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 7 | 1,030.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 10 | 1,040.00 | 657.93 | 0.00 | - | 5 | 0 |
| 1.70 | 0.00 | - | 4 | 2 | 1,050.00 | 360.40 | 0.00 | - | - | 1 |
| 8.70 | 0.00 | - | 3 | 1 | 1,060.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 3 | 1,080.00 | 583.47 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 110 | 1,100.00 | 569.00 | 0.00 | - | 3 | 7 |
| 0.05 | 0.00 | - | 6 | 19 | 1,110.00 | 653.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 5 | 1,120.00 | - | - | - | - | - |
| 4.13 | 0.00 | - | 1 | 10 | 1,130.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 1 | 1,140.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 4 | 1,150.00 | 808.00 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 3 | 4 | 1,170.00 | 714.54 | 0.00 | - | 10 | 2 |
| 0.05 | 0.00 | - | 1 | 35 | 1,180.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 1 | 1,190.00 | 857.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 37 | 294 | 1,200.00 | 858.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
