The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 233.76 | 0.00 | - | 1 | 2 | 150.00 | 0.05 | 0.00 | - | 3 | 29 |
| 192.00 | 0.00 | - | 1 | 1 | 155.00 | 0.55 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 160.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 165.00 | 1.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 170.00 | 1.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 175.00 | 0.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 180.00 | 0.85 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 1 | 4 |
| 129.80 | 0.00 | - | 1 | 1 | 190.00 | 1.25 | 0.00 | - | 1 | 13 |
| 158.00 | 0.00 | - | - | 1 | 195.00 | 0.20 | 0.00 | - | 2 | 5 |
| 104.02 | 0.00 | - | 1 | 2 | 200.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 210.00 | 0.20 | 0.00 | - | 6 | 106 |
| - | - | - | - | - | 220.00 | 0.25 | 0.00 | - | 3 | 63 |
| 138.00 | 0.00 | - | - | 1 | 230.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | 1 | 167 |
| 112.50 | 0.00 | - | 1 | 2 | 260.00 | 0.51 | 0.00 | - | 1 | 32 |
| 128.00 | 0.00 | - | 1 | 3 | 270.00 | 0.05 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 280.00 | 0.10 | -0.10 | -50.00% | 1 | 33 |
| 85.00 | 0.00 | - | 1 | 1 | 290.00 | 0.26 | 0.00 | - | 1 | 47 |
| 106.00 | 0.00 | - | 2 | 6 | 300.00 | 0.46 | 0.00 | - | 3 | 104 |
| 69.50 | 0.00 | - | 4 | 9 | 310.00 | 0.75 | 0.00 | - | 1 | 111 |
| 52.00 | 0.00 | - | 1 | 29 | 320.00 | 0.68 | -0.26 | -27.66% | 1 | 181 |
| 77.42 | 0.00 | - | 2 | 43 | 330.00 | 0.46 | -0.54 | -54.00% | 1 | 205 |
| 72.00 | 0.00 | - | 1 | 29 | 340.00 | 1.11 | -0.24 | -17.78% | 6 | 113 |
| 36.88 | 0.00 | - | 20 | 30 | 350.00 | 1.67 | -0.23 | -12.11% | 1 | 58 |
| 28.70 | 0.00 | - | 2 | 35 | 360.00 | 2.56 | -0.64 | -20.00% | 17 | 41 |
| 22.50 | +10.30 | +84.43% | 3 | 215 | 370.00 | 4.50 | -1.50 | -25.00% | 8 | 156 |
| 16.95 | +2.95 | +21.07% | 9 | 107 | 380.00 | 8.19 | -0.20 | -2.38% | 56 | 113 |
| 10.60 | +0.20 | +1.92% | 13 | 97 | 390.00 | 12.00 | -4.00 | -25.00% | 50 | 50 |
| 6.94 | +1.54 | +28.52% | 125 | 171 | 400.00 | 17.60 | -4.40 | -20.00% | 3 | 37 |
| 3.96 | +0.86 | +27.74% | 30 | 150 | 410.00 | 29.72 | -5.18 | -14.84% | 1 | 67 |
| 2.52 | -0.03 | -1.18% | 5 | 154 | 420.00 | 44.40 | 0.00 | - | 1 | 16 |
| 1.00 | -0.05 | -4.76% | 1 | 92 | 430.00 | 48.15 | 0.00 | - | 1 | 17 |
| 0.60 | -0.08 | -11.76% | 2 | 106 | 440.00 | 67.81 | 0.00 | - | 2 | 19 |
| 0.37 | -0.11 | -22.92% | 274 | 209 | 450.00 | 79.90 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 2 | 65 | 460.00 | 76.45 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 51 | 470.00 | 86.00 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 1 | 24 | 480.00 | 83.80 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 1 | 125 | 490.00 | 120.47 | 0.00 | - | 1 | 1 |
| 0.48 | 0.00 | - | 1 | 48 | 500.00 | 133.20 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 6 | 510.00 | 91.32 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 41 | 520.00 | 198.23 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 9 | 530.00 | 128.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 32 | 540.00 | 138.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 46 | 550.00 | 237.55 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 13 | 560.00 | 183.40 | 0.00 | - | 25 | 1 |
| 0.72 | 0.00 | - | 1 | 7 | 570.00 | 243.26 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 18 | 580.00 | 230.00 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 1 | 6 | 590.00 | 173.10 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 6 | 11 | 600.00 | 251.03 | 0.00 | - | 3 | 8 |
| 0.10 | 0.00 | - | - | 6 | 610.00 | 254.05 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 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 |
| 0.05 | 0.00 | - | 1 | 3 | 670.00 | 294.00 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 12 | 680.00 | 209.12 | 0.00 | - | 1 | 3 |
| 0.05 | 0.00 | - | 1 | 4 | 690.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 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 | 356.00 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 740.00 | 255.00 | 0.00 | - | 1 | 1 |
| 1.50 | 0.00 | - | 50 | 46 | 750.00 | 337.20 | 0.00 | - | 10 | 4 |
| 0.10 | 0.00 | - | 3 | 59 | 760.00 | 346.80 | 0.00 | - | 10 | 4 |
| 0.05 | 0.00 | - | 1 | 11 | 780.00 | 340.80 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 21 | 25 | 800.00 | 386.42 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
