The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.00 | 0.00 | - | 2 | 3 | 150.00 | 3.50 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 160.00 | 13.30 | 0.00 | - | - | 24 |
| - | - | - | - | - | 165.00 | 6.25 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 170.00 | 6.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 11.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 180.00 | 16.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 7.55 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 8.12 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 195.00 | 12.50 | 0.00 | - | 1 | 2 |
| 126.70 | 0.00 | - | 1 | 5 | 200.00 | 6.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 210.00 | 18.30 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 220.00 | 14.30 | 0.00 | - | 1 | 109 |
| 153.30 | 0.00 | - | 2 | 4 | 230.00 | 13.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 240.00 | 27.40 | 0.00 | - | 1 | 101 |
| 122.00 | 0.00 | - | 2 | 3 | 250.00 | 18.25 | 0.00 | - | 1 | 86 |
| 95.00 | 0.00 | - | 4 | 10 | 260.00 | 23.60 | 0.00 | - | 2 | 35 |
| 111.63 | 0.00 | - | 4 | 5 | 270.00 | 24.20 | 0.00 | - | 1 | 5 |
| 124.30 | 0.00 | - | 1 | 2 | 280.00 | 14.40 | 0.00 | - | 2 | 102 |
| 116.10 | 0.00 | - | 1 | 1 | 290.00 | 22.00 | 0.00 | - | 2 | 227 |
| 85.00 | 0.00 | - | 2 | 5 | 300.00 | 17.40 | 0.00 | - | 2 | 149 |
| - | - | - | - | - | 310.00 | 38.45 | 0.00 | - | 1 | 4 |
| 72.10 | 0.00 | - | 2 | 4 | 320.00 | 24.50 | 0.00 | - | 1 | 163 |
| 61.80 | 0.00 | - | 13 | 13 | 330.00 | 28.78 | 0.00 | - | 2 | 66 |
| 59.50 | 0.00 | - | 3 | 15 | 340.00 | 36.60 | 0.00 | - | 1 | 37 |
| 59.20 | 0.00 | - | 3 | 15 | 350.00 | 57.00 | 0.00 | - | 1 | 458 |
| 82.10 | +4.20 | +5.39% | 1 | 4 | 360.00 | 51.10 | 0.00 | - | 1 | 194 |
| 67.50 | 0.00 | - | 1 | 8 | 370.00 | 72.00 | 0.00 | - | 1 | 40 |
| 72.75 | +27.75 | +61.67% | 1 | 11 | 380.00 | 48.60 | 0.00 | - | 25 | 99 |
| 63.50 | 0.00 | - | 1 | 15 | 390.00 | 85.94 | 0.00 | - | 1 | 69 |
| 59.20 | +0.70 | +1.20% | 100 | 56 | 400.00 | 52.30 | -8.90 | -14.54% | 1 | 125 |
| 57.25 | +19.25 | +50.66% | 1 | 16 | 410.00 | 80.70 | 0.00 | - | 1 | 17 |
| 42.00 | 0.00 | - | 1 | 33 | 420.00 | 81.00 | 0.00 | - | 2 | 28 |
| 29.30 | 0.00 | - | 4 | 21 | 430.00 | 96.50 | 0.00 | - | 13 | 23 |
| 31.00 | 0.00 | - | 3 | 29 | 440.00 | 100.50 | 0.00 | - | 4 | 15 |
| 41.90 | +11.90 | +39.67% | 4 | 35 | 450.00 | 80.80 | -14.20 | -14.95% | 1 | 10 |
| 34.20 | +9.20 | +36.80% | 3 | 5 | 460.00 | 105.00 | 0.00 | - | 2 | 0 |
| 57.10 | 0.00 | - | 2 | 12 | 470.00 | 177.50 | 0.00 | - | 2 | 36 |
| 28.20 | +10.20 | +56.67% | 5 | 10 | 480.00 | 125.00 | 0.00 | - | 1 | 3 |
| 25.60 | +11.90 | +86.86% | 5 | 44 | 490.00 | 120.90 | 0.00 | - | 2 | 4 |
| 20.50 | 0.00 | - | 1 | 47 | 500.00 | 191.60 | 0.00 | - | 1 | 22 |
| 13.00 | 0.00 | - | 3 | 9 | 510.00 | - | - | - | - | - |
| 26.29 | 0.00 | - | 2 | 7 | 520.00 | 168.00 | 0.00 | - | 1 | 1 |
| 14.20 | 0.00 | - | 1 | 5 | 530.00 | 207.00 | 0.00 | - | 1 | 1 |
| 15.45 | 0.00 | - | 1 | 1 | 540.00 | 172.97 | 0.00 | - | 1 | 0 |
| 8.52 | 0.00 | - | 3 | 20 | 550.00 | 222.09 | 0.00 | - | 1 | 6 |
| 10.00 | +0.80 | +8.70% | 3 | 3 | 560.00 | 206.00 | 0.00 | - | - | 1 |
| 24.20 | 0.00 | - | 2 | 9 | 570.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 1 | 10 | 580.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 103 | 590.00 | 212.20 | 0.00 | - | 1 | 1 |
| 6.00 | +2.20 | +57.89% | 5 | 45 | 600.00 | 296.50 | 0.00 | - | 1 | 7 |
| 6.00 | 0.00 | - | 1 | 8 | 610.00 | 245.19 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 1 | 9 | 620.00 | 294.00 | 0.00 | - | 1 | 0 |
| 14.10 | 0.00 | - | 1 | 10 | 630.00 | 254.00 | 0.00 | - | 1 | 1 |
| 5.90 | 0.00 | - | 2 | 3 | 640.00 | 324.17 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | - | 1 | 660.00 | 322.00 | 0.00 | - | 1 | 1 |
| 9.50 | 0.00 | - | 12 | 22 | 670.00 | 245.00 | 0.00 | - | 1 | 1 |
| 10.00 | 0.00 | - | 1 | 10 | 680.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 19 | 700.00 | 355.00 | 0.00 | - | 1 | 4 |
| 13.28 | 0.00 | - | 100 | 102 | 720.00 | - | - | - | - | - |
| - | - | - | - | - | 740.00 | 339.09 | 0.00 | - | 3 | 3 |
| 54.15 | 0.00 | - | - | 1 | 760.00 | 328.00 | 0.00 | - | 10 | 10 |
| 9.00 | 0.00 | - | 2 | 19 | 780.00 | - | - | - | - | - |
| 1.40 | +0.10 | +7.69% | 1 | 249 | 800.00 | 490.00 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
