The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.85 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 160.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 3.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 185.00 | 6.10 | 0.00 | - | 1 | 2 |
| 118.45 | 0.00 | - | - | 1 | 190.00 | 2.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 195.00 | 2.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 200.00 | 8.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 210.00 | 4.60 | 0.00 | - | 1 | 15 |
| 140.00 | 0.00 | - | - | 1 | 220.00 | 4.00 | 0.00 | - | 3 | 5 |
| 163.50 | 0.00 | - | 8 | 13 | 230.00 | 6.40 | 0.00 | - | 2 | 45 |
| 79.34 | 0.00 | - | 1 | 1 | 240.00 | 7.60 | 0.00 | - | 1 | 7 |
| 70.60 | 0.00 | - | 1 | 1 | 250.00 | 6.50 | 0.00 | - | 1 | 18 |
| 240.00 | 0.00 | - | 1 | 1 | 260.00 | 8.80 | 0.00 | - | 2 | 65 |
| 245.00 | 0.00 | - | 3 | 5 | 270.00 | 8.70 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 280.00 | 10.20 | 0.00 | - | 2 | 31 |
| 65.50 | 0.00 | - | 1 | 1 | 290.00 | 14.68 | 0.00 | - | 1 | 75 |
| 51.80 | 0.00 | - | 1 | 4 | 300.00 | 15.02 | 0.00 | - | 5 | 24 |
| 45.29 | 0.00 | - | 14 | 14 | 310.00 | 17.90 | 0.00 | - | 2 | 18 |
| 40.40 | 0.00 | - | 46 | 63 | 320.00 | 20.50 | 0.00 | - | 1 | 82 |
| 36.70 | 0.00 | - | 3 | 38 | 330.00 | 26.00 | 0.00 | - | 2 | 124 |
| 37.57 | 0.00 | - | 17 | 51 | 340.00 | 26.50 | 0.00 | - | 2 | 55 |
| 74.57 | 0.00 | - | 2 | 165 | 350.00 | 34.55 | 0.00 | - | 3 | 113 |
| 57.20 | 0.00 | - | 2 | 174 | 360.00 | 40.60 | 0.00 | - | 1 | 5 |
| 28.20 | 0.00 | - | 5 | 17 | 370.00 | 35.50 | 0.00 | - | 2 | 19 |
| 34.00 | 0.00 | - | 1 | 17 | 380.00 | 39.20 | 0.00 | - | 1 | 242 |
| 43.75 | 0.00 | - | 1 | 7 | 390.00 | 45.00 | +1.85 | +4.29% | 1 | 108 |
| 44.80 | 0.00 | - | 1 | 35 | 400.00 | 50.45 | 0.00 | - | 1 | 54 |
| 39.00 | 0.00 | - | 2 | 53 | 410.00 | 101.62 | 0.00 | - | 1 | 113 |
| 34.90 | 0.00 | - | 2 | 92 | 420.00 | 67.90 | 0.00 | - | 20 | 109 |
| 29.50 | 0.00 | - | 2 | 53 | 430.00 | 66.20 | 0.00 | - | 2 | 139 |
| 27.70 | +2.70 | +10.80% | 2 | 26 | 440.00 | 79.33 | 0.00 | - | 1 | 194 |
| 21.80 | 0.00 | - | 1 | 35 | 450.00 | 85.46 | 0.00 | - | 3 | 78 |
| 21.90 | 0.00 | - | 2 | 31 | 460.00 | 155.48 | 0.00 | - | 1 | 9 |
| 16.00 | 0.00 | - | 2 | 23 | 470.00 | 164.71 | 0.00 | - | 1 | 60 |
| 17.10 | 0.00 | - | 1 | 110 | 480.00 | 139.03 | 0.00 | - | 1 | 61 |
| 14.80 | 0.00 | - | 1 | 25 | 490.00 | 97.75 | 0.00 | - | 4 | 138 |
| 13.50 | 0.00 | - | 2 | 128 | 500.00 | 192.96 | 0.00 | - | 1 | 30 |
| 12.80 | 0.00 | - | 377 | 393 | 510.00 | 219.20 | 0.00 | - | 1 | 38 |
| 10.10 | 0.00 | - | 1 | 18 | 520.00 | 182.00 | 0.00 | - | 1 | 1 |
| 9.84 | 0.00 | - | 2 | 15 | 530.00 | 215.49 | 0.00 | - | 1 | 2 |
| 8.07 | 0.00 | - | 1 | 7 | 540.00 | 225.26 | 0.00 | - | 1 | 2 |
| 6.35 | +1.35 | +27.00% | 1 | 96 | 550.00 | 229.25 | 0.00 | - | 1 | 27 |
| 7.77 | 0.00 | - | 1 | 16 | 560.00 | 196.00 | 0.00 | - | 4 | 1 |
| 5.00 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 9 | 580.00 | 189.96 | 0.00 | - | 3 | 4 |
| 4.10 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 10 | 600.00 | 272.10 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 1 | 2 | 610.00 | 259.00 | 0.00 | - | 1 | 51 |
| 2.50 | 0.00 | - | 1 | 47 | 620.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 28 | 630.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 44 | 640.00 | 305.60 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 5 | 16 | 650.00 | - | - | - | - | - |
| 64.70 | 0.00 | - | 2 | 4 | 660.00 | 251.90 | 0.00 | - | 1 | 2 |
| 74.25 | 0.00 | - | 2 | 2 | 670.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 3 | 17 | 680.00 | 340.00 | 0.00 | - | 5 | 0 |
| 1.05 | 0.00 | - | 1 | 3 | 700.00 | 219.35 | 0.00 | - | 1 | 1 |
| 4.70 | 0.00 | - | 1 | 3 | 720.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 1 | 15 | 740.00 | 317.43 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 2 | 9 | 760.00 | 377.73 | 0.00 | - | 1 | 0 |
| 2.46 | 0.00 | - | 1 | 71 | 780.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 21 | 800.00 | 451.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
