The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.80 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 155.00 | 0.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 160.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 165.00 | 0.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 170.00 | 0.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 175.00 | 0.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 180.00 | 1.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 1.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 190.00 | 1.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 195.00 | 1.45 | 0.00 | - | 1 | 2 |
| 104.02 | 0.00 | - | 1 | 2 | 200.00 | 2.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 210.00 | 1.95 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 220.00 | 4.30 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 230.00 | 3.10 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 240.00 | 3.48 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 250.00 | 5.55 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 260.00 | 7.10 | 0.00 | - | 1 | 9 |
| 287.30 | 0.00 | - | 1 | 2 | 270.00 | 8.60 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 280.00 | 7.26 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 290.00 | 10.40 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 300.00 | 9.80 | 0.00 | - | 1 | 82 |
| 77.80 | 0.00 | - | 2 | 4 | 310.00 | 12.40 | 0.00 | - | 8 | 103 |
| 42.30 | 0.00 | - | 11 | 28 | 320.00 | 14.40 | 0.00 | - | 4 | 96 |
| 64.70 | 0.00 | - | 1 | 34 | 330.00 | 20.10 | 0.00 | - | 1 | 149 |
| 76.52 | 0.00 | - | 3 | 8 | 340.00 | 20.50 | 0.00 | - | 1 | 72 |
| 50.81 | 0.00 | - | 1 | 15 | 350.00 | 24.00 | +1.30 | +5.73% | 1 | 18 |
| 45.52 | 0.00 | - | 1 | 7 | 360.00 | 27.12 | 0.00 | - | 1 | 6 |
| 49.25 | 0.00 | - | 3 | 139 | 370.00 | 31.20 | +2.10 | +7.22% | 1 | 106 |
| 43.60 | 0.00 | - | 1 | 13 | 380.00 | 40.00 | 0.00 | - | 2 | 44 |
| 45.10 | 0.00 | - | 1 | 5 | 390.00 | 39.19 | 0.00 | - | 1 | 13 |
| 33.30 | -4.80 | -12.60% | 2 | 59 | 400.00 | 46.37 | 0.00 | - | 1 | 28 |
| 30.40 | 0.00 | - | 1 | 15 | 410.00 | 55.40 | 0.00 | - | 1 | 31 |
| 25.80 | +2.00 | +8.40% | 1 | 25 | 420.00 | 62.16 | 0.00 | - | 2 | 5 |
| 22.00 | 0.00 | - | 1 | 34 | 430.00 | 80.80 | 0.00 | - | 1 | 15 |
| 19.08 | -7.22 | -27.45% | 2 | 62 | 440.00 | 81.60 | 0.00 | - | 2 | 26 |
| 20.35 | 0.00 | - | 2 | 61 | 450.00 | 97.50 | 0.00 | - | 2 | 27 |
| 16.50 | 0.00 | - | 4 | 56 | 460.00 | 104.15 | 0.00 | - | 1 | 119 |
| 15.10 | 0.00 | - | 1 | 29 | 470.00 | 120.83 | 0.00 | - | 2 | 0 |
| 11.20 | 0.00 | - | 2 | 21 | 480.00 | 132.10 | 0.00 | - | 1 | 33 |
| 9.98 | 0.00 | - | 1 | 41 | 490.00 | 120.47 | 0.00 | - | 1 | 1 |
| 8.20 | -1.20 | -12.77% | 1 | 43 | 500.00 | 130.49 | 0.00 | - | 1 | 57 |
| 7.30 | 0.00 | - | 1 | 4 | 510.00 | 91.32 | 0.00 | - | 1 | 0 |
| 5.90 | 0.00 | - | 3 | 28 | 520.00 | 147.52 | 0.00 | - | 1 | 6 |
| 5.54 | 0.00 | - | 1 | 7 | 530.00 | 186.63 | 0.00 | - | 1 | 7 |
| 4.13 | 0.00 | - | 1 | 28 | 540.00 | 203.00 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 41 | 550.00 | 237.55 | 0.00 | - | 2 | 0 |
| 2.90 | 0.00 | - | 1 | 14 | 560.00 | 183.40 | 0.00 | - | 25 | 1 |
| 2.55 | 0.00 | - | 1 | 7 | 570.00 | 243.26 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 8 | 18 | 580.00 | 230.00 | 0.00 | - | 1 | 0 |
| 78.63 | 0.00 | - | 2 | 0 | 590.00 | 173.10 | 0.00 | - | 1 | 1 |
| 1.60 | 0.00 | - | 1 | 8 | 600.00 | 251.03 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 610.00 | 254.05 | 0.00 | - | 2 | 0 |
| 1.16 | 0.00 | - | 1 | 2 | 620.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 5 | 630.00 | 244.34 | 0.00 | - | 2 | 12 |
| 44.00 | 0.00 | - | 1 | 3 | 640.00 | 291.00 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 4 | 650.00 | 158.10 | 0.00 | - | - | 5 |
| 4.60 | 0.00 | - | 1 | 2 | 660.00 | 334.10 | 0.00 | - | 2 | 1 |
| 0.70 | 0.00 | - | 1 | 2 | 670.00 | 294.00 | 0.00 | - | 1 | 1 |
| 39.90 | 0.00 | - | 1 | 11 | 680.00 | 209.12 | 0.00 | - | 1 | 3 |
| 0.30 | 0.00 | - | 1 | 3 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 12 | 700.00 | 338.00 | 0.00 | - | 1 | 5 |
| 30.11 | 0.00 | - | - | 1 | 710.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 4 | 730.00 | 307.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 740.00 | 255.00 | 0.00 | - | 1 | 1 |
| 1.50 | 0.00 | - | 50 | 46 | 750.00 | 337.20 | 0.00 | - | 10 | 4 |
| 0.60 | 0.00 | - | 1 | 60 | 760.00 | 346.80 | 0.00 | - | 10 | 4 |
| 1.20 | 0.00 | - | 1 | 11 | 780.00 | 340.80 | 0.00 | - | 1 | 4 |
| 1.25 | 0.00 | - | 1 | 5 | 800.00 | 386.42 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
