The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
523.90+9.31 (+1.81%)
At close: 4:00PM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 264.00 | 0.00 | - | - | 0 | 260.00 | - | - | - | - | - |
| 280.00 | 0.00 | - | 2 | 0 | 290.00 | 9.60 | 0.00 | - | 1 | 0 |
| 285.00 | 0.00 | - | - | 2 | 300.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 13.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 320.00 | 15.02 | 0.00 | - | 1 | 0 |
| 301.00 | 0.00 | - | - | 1 | 330.00 | 15.10 | 0.00 | - | 1 | 0 |
| 256.50 | 0.00 | - | - | 0 | 340.00 | 17.90 | 0.00 | - | 1 | 0 |
| 188.00 | 0.00 | - | 2 | 0 | 350.00 | 20.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 360.00 | 8.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 21.20 | 0.00 | - | 1 | 0 |
| 169.90 | 0.00 | - | - | 0 | 380.00 | 28.25 | 0.00 | - | 1 | 0 |
| 263.04 | 0.00 | - | 1 | 0 | 390.00 | 22.00 | 0.00 | - | - | 1 |
| 157.60 | 0.00 | - | 1 | 0 | 400.00 | 33.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 410.00 | 38.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 420.00 | 30.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 45.23 | 0.00 | - | 1 | 0 |
| 159.31 | 0.00 | - | 2 | 0 | 440.00 | 50.38 | 0.00 | - | 1 | 0 |
| 128.00 | 0.00 | - | 3 | 0 | 450.00 | 53.95 | 0.00 | - | 4 | 0 |
| 148.45 | 0.00 | - | - | 1 | 460.00 | 60.22 | 0.00 | - | 1 | 0 |
| 161.00 | 0.00 | - | - | 1 | 470.00 | 64.75 | 0.00 | - | 1 | 0 |
| 157.50 | 0.00 | - | 1 | 1 | 480.00 | 66.50 | 0.00 | - | 1 | 0 |
| 105.05 | 0.00 | - | 1 | 0 | 490.00 | 51.90 | 0.00 | - | 10 | 0 |
| 100.10 | 0.00 | - | 1 | 0 | 500.00 | 75.30 | 0.00 | - | 2 | 0 |
| 86.90 | 0.00 | - | 1 | 0 | 520.00 | 89.00 | 0.00 | - | 1 | 0 |
| 80.35 | 0.00 | - | 2 | 0 | 540.00 | 101.99 | 0.00 | - | 1 | 0 |
| 74.92 | 0.00 | - | 1 | 0 | 560.00 | 105.80 | 0.00 | - | 1 | 0 |
| 66.89 | 0.00 | - | 10 | 0 | 570.00 | 120.00 | 0.00 | - | 1 | 0 |
| 64.42 | 0.00 | - | 4 | 0 | 580.00 | 123.00 | 0.00 | - | 2 | 0 |
| 68.78 | 0.00 | - | 1 | 0 | 590.00 | 132.47 | 0.00 | - | 2 | 0 |
| 61.50 | 0.00 | - | 1 | 0 | 600.00 | 123.83 | 0.00 | - | 1 | 0 |
| 62.15 | 0.00 | - | 1 | 0 | 610.00 | 125.43 | 0.00 | - | 4 | 0 |
| 51.20 | 0.00 | - | 1 | 0 | 620.00 | 132.00 | 0.00 | - | 3 | 0 |
| 48.20 | 0.00 | - | 1 | 0 | 630.00 | 107.30 | 0.00 | - | 2 | 4 |
| 49.70 | 0.00 | - | 1 | 0 | 640.00 | 168.18 | 0.00 | - | 2 | 0 |
| 43.82 | 0.00 | - | 2 | 0 | 650.00 | 163.33 | 0.00 | - | 1 | 0 |
| 42.70 | 0.00 | - | 1 | 0 | 660.00 | 100.91 | 0.00 | - | 1 | 5 |
| 38.50 | 0.00 | - | 1 | 0 | 670.00 | 177.00 | 0.00 | - | 3 | 0 |
| 36.30 | 0.00 | - | 1 | 0 | 680.00 | 104.70 | 0.00 | - | - | 1 |
| 46.70 | 0.00 | - | 1 | 0 | 690.00 | 202.53 | 0.00 | - | 1 | 0 |
| 33.80 | 0.00 | - | 1 | 0 | 700.00 | 204.00 | 0.00 | - | 1 | 0 |
| 27.57 | 0.00 | - | 4 | 0 | 710.00 | 188.00 | 0.00 | - | 2 | 0 |
| 25.87 | 0.00 | - | 4 | 0 | 720.00 | 181.22 | 0.00 | - | 1 | 0 |
| 29.30 | 0.00 | - | 1 | 0 | 730.00 | 239.63 | 0.00 | - | 2 | 0 |
| 27.70 | 0.00 | - | 1 | 0 | 740.00 | 194.00 | 0.00 | - | 14 | 44 |
| 19.50 | 0.00 | - | 1 | 0 | 750.00 | 247.50 | 0.00 | - | 1 | 0 |
| 24.80 | 0.00 | - | 13 | 0 | 760.00 | - | - | - | - | - |
| 22.42 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 19 | 0 | 790.00 | 216.65 | 0.00 | - | - | 1 |
| 18.70 | 0.00 | - | 76 | 0 | 800.00 | 292.70 | 0.00 | - | 1 | 0 |
| 18.10 | 0.00 | - | 4 | 0 | 810.00 | 201.83 | 0.00 | - | 1 | 2 |
| 31.10 | 0.00 | - | 2 | 0 | 820.00 | 297.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 830.00 | 282.98 | 0.00 | - | 2 | 83 |
| 14.45 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 11 | 0 | 850.00 | 339.64 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 2 | 0 | 860.00 | 340.61 | 0.00 | - | 4 | 0 |
| 12.30 | 0.00 | - | 1 | 0 | 870.00 | 349.69 | 0.00 | - | 4 | 0 |
| 17.40 | 0.00 | - | 5 | 0 | 880.00 | 314.00 | 0.00 | - | 1 | 0 |
| 11.10 | 0.00 | - | 1 | 0 | 890.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 4 | 0 | 900.00 | 372.31 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 910.00 | 246.80 | 0.00 | - | 1 | 0 |
| 49.71 | 0.00 | - | - | 4 | 920.00 | 245.40 | 0.00 | - | - | 1 |
| 53.30 | 0.00 | - | 2 | 2 | 940.00 | 429.20 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 2 | 0 | 950.00 | 430.00 | 0.00 | - | 1 | 0 |
| 12.85 | 0.00 | - | 2 | 3 | 960.00 | 377.50 | 0.00 | - | 1 | 1 |
| 13.50 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 6 | 0 | 980.00 | 418.00 | 0.00 | - | - | 0 |
| 12.50 | 0.00 | - | 133 | 98 | 990.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 2 | 0 | 1,000.00 | 428.00 | 0.00 | - | 1 | 0 |
| 12.04 | 0.00 | - | - | 34 | 1,010.00 | - | - | - | - | - |
| 9.92 | 0.00 | - | 3 | 0 | 1,030.00 | - | - | - | - | - |
| 9.44 | 0.00 | - | 4 | 0 | 1,040.00 | 355.00 | 0.00 | - | - | 2 |
| 6.20 | 0.00 | - | 1 | 0 | 1,050.00 | 360.40 | 0.00 | - | - | 1 |
| 8.70 | 0.00 | - | 3 | 1 | 1,060.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 0 | 1,070.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 3 | 4 | 1,080.00 | 386.65 | 0.00 | - | 1 | 1 |
| 4.90 | 0.00 | - | 1 | 0 | 1,100.00 | 569.00 | 0.00 | - | 3 | 0 |
| 4.74 | 0.00 | - | 25 | 0 | 1,110.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | 10 | 1,130.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 2 | 1,140.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 0 | 1,150.00 | - | - | - | - | - |
| - | - | - | - | - | 1,170.00 | 470.50 | 0.00 | - | 1 | 11 |
| 3.65 | 0.00 | - | 25 | 0 | 1,180.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 0 | 1,200.00 | 627.00 | 0.00 | - | 10 | 13 |
© 2021 Verizon Media. All rights reserved.
