The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 2 | 96 |
| - | - | - | - | - | 155.00 | 0.80 | 0.00 | - | - | 10 |
| 184.00 | 0.00 | - | - | 1 | 160.00 | 0.70 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 165.00 | 0.83 | 0.00 | - | 2 | 2 |
| 202.00 | 0.00 | - | 1 | 1 | 170.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 175.00 | 2.30 | 0.00 | - | 2 | 5 |
| 214.00 | 0.00 | - | 1 | 1 | 185.00 | 6.10 | 0.00 | - | 1 | 2 |
| 179.22 | 0.00 | - | 1 | 1 | 190.00 | 2.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 195.00 | 2.45 | 0.00 | - | 2 | 2 |
| 165.00 | 0.00 | - | - | 12 | 200.00 | 3.05 | 0.00 | - | 1 | 6 |
| 162.50 | 0.00 | - | 1 | 1 | 210.00 | 0.98 | 0.00 | - | 15 | 19 |
| 153.00 | 0.00 | - | 1 | 2 | 220.00 | 4.50 | 0.00 | - | 2 | 7 |
| 173.00 | 0.00 | - | 8 | 8 | 230.00 | 0.80 | 0.00 | - | 7 | 46 |
| 129.13 | 0.00 | - | 1 | 1 | 240.00 | 1.10 | 0.00 | - | 1 | 7 |
| 131.76 | 0.00 | - | 1 | 1 | 250.00 | 2.00 | 0.00 | - | 5 | 26 |
| 240.00 | 0.00 | - | 1 | 1 | 260.00 | 3.40 | 0.00 | - | 2 | 0 |
| 125.08 | 0.00 | - | 1 | 6 | 270.00 | 1.36 | +0.01 | +0.74% | 22 | 74 |
| 94.20 | 0.00 | - | 1 | 2 | 280.00 | 12.10 | 0.00 | - | 8 | 56 |
| 65.50 | 0.00 | - | 1 | 1 | 290.00 | 1.71 | 0.00 | - | 3 | 104 |
| 82.50 | 0.00 | - | 1 | 5 | 300.00 | 4.00 | 0.00 | - | 1 | 29 |
| 45.29 | 0.00 | - | 14 | 14 | 310.00 | 3.55 | 0.00 | - | 1 | 170 |
| 72.11 | 0.00 | - | 1 | 74 | 320.00 | 3.70 | -2.83 | -43.34% | 3 | 242 |
| 60.00 | 0.00 | - | 1 | 39 | 330.00 | 5.25 | 0.00 | - | 1 | 313 |
| 37.00 | 0.00 | - | 6 | 70 | 340.00 | 6.20 | -0.80 | -11.43% | 2 | 99 |
| 47.12 | 0.00 | - | 1 | 299 | 350.00 | 7.60 | -1.20 | -13.64% | 11 | 139 |
| 29.30 | 0.00 | - | 2 | 197 | 360.00 | 10.90 | +0.70 | +6.86% | 6 | 27 |
| 27.54 | 0.00 | - | 2 | 79 | 370.00 | 14.20 | -0.60 | -4.05% | 5 | 83 |
| 23.50 | -1.76 | -6.97% | 1 | 64 | 380.00 | 20.30 | 0.00 | - | 1 | 236 |
| 22.30 | +2.05 | +10.12% | 6 | 87 | 390.00 | 31.50 | 0.00 | - | 11 | 180 |
| 17.00 | +5.96 | +53.99% | 1 | 362 | 400.00 | 30.00 | -3.85 | -11.37% | 3 | 57 |
| 11.40 | -1.02 | -8.21% | 5 | 169 | 410.00 | 38.30 | 0.00 | - | 2 | 109 |
| 10.10 | 0.00 | - | 4 | 179 | 420.00 | 44.00 | 0.00 | - | 35 | 91 |
| 7.55 | 0.00 | - | 1 | 252 | 430.00 | 51.21 | 0.00 | - | 2 | 139 |
| 5.54 | 0.00 | - | 2 | 88 | 440.00 | 94.00 | 0.00 | - | 1 | 193 |
| 4.00 | +0.30 | +8.11% | 1 | 89 | 450.00 | 86.00 | 0.00 | - | 8 | 77 |
| 2.65 | 0.00 | - | 1 | 46 | 460.00 | 91.30 | 0.00 | - | 1 | 10 |
| 2.25 | 0.00 | - | 1 | 35 | 470.00 | 106.10 | 0.00 | - | 5 | 60 |
| 1.25 | 0.00 | - | 1 | 215 | 480.00 | 106.03 | 0.00 | - | 4 | 22 |
| 4.55 | 0.00 | - | 163 | 86 | 490.00 | 115.77 | 0.00 | - | 4 | 2 |
| 0.94 | 0.00 | - | 5 | 587 | 500.00 | 124.72 | 0.00 | - | 2 | 8 |
| 3.50 | 0.00 | - | 5 | 390 | 510.00 | 219.20 | 0.00 | - | 1 | 38 |
| 1.43 | 0.00 | - | 10 | 20 | 520.00 | 182.00 | 0.00 | - | 1 | 1 |
| 0.80 | 0.00 | - | 1 | 15 | 530.00 | 174.00 | 0.00 | - | 1 | 0 |
| 0.20 | -4.80 | -96.00% | 4 | 8 | 540.00 | 225.26 | 0.00 | - | 1 | 2 |
| 0.50 | 0.00 | - | 1 | 172 | 550.00 | 223.78 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 17 | 560.00 | 196.00 | 0.00 | - | 4 | 1 |
| 5.00 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 5 | 580.00 | 189.96 | 0.00 | - | 3 | 4 |
| 4.10 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 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 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 28 | 630.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 44 | 640.00 | 305.60 | 0.00 | - | - | 0 |
| 0.25 | -1.02 | -80.31% | 1 | 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 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 680.00 | 340.00 | 0.00 | - | 5 | 0 |
| 1.05 | 0.00 | - | 1 | 3 | 700.00 | 219.35 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 1 | 4 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 20 | 740.00 | 317.43 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 1 | 9 | 760.00 | 377.73 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 63 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 187 | 800.00 | 451.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
