The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
808.50-35.22 (-4.17%)
As of 2:17PM EDT. Market open.
Calls
21 August 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 367.05 | 0.00 | - | 3 | 3 | 420.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 430.00 | 0.35 | 0.00 | - | 68 | 79 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 1 | 54 |
| 337.06 | 0.00 | - | 3 | 3 | 450.00 | 0.30 | 0.00 | - | 58 | 28 |
| 311.59 | 0.00 | - | 1 | 0 | 460.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 5 | 5 |
| 102.00 | 0.00 | - | - | 0 | 480.00 | 0.09 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 490.00 | 0.05 | 0.00 | - | 5 | 27 |
| 227.00 | 0.00 | - | 1 | 0 | 500.00 | 0.20 | 0.00 | - | 15 | 0 |
| 332.46 | 0.00 | - | 3 | 0 | 510.00 | 0.05 | 0.00 | - | 1 | 18 |
| 119.18 | 0.00 | - | 1 | 7 | 520.00 | 0.05 | 0.00 | - | 1 | 10 |
| 71.70 | 0.00 | - | 5 | 7 | 530.00 | 0.05 | 0.00 | - | 5 | 97 |
| 108.00 | 0.00 | - | 1 | 10 | 540.00 | 0.10 | 0.00 | - | 5 | 44 |
| 55.48 | 0.00 | - | 1 | 9 | 550.00 | 0.21 | 0.00 | - | 2 | 69 |
| 266.03 | -4.91 | -1.81% | 2 | 0 | 560.00 | 0.15 | 0.00 | - | 2 | 41 |
| 89.80 | 0.00 | - | 1 | 8 | 570.00 | 0.05 | 0.00 | - | 1 | 32 |
| 245.98 | -5.06 | -2.02% | 1 | 33 | 580.00 | 0.12 | 0.00 | - | 1 | 109 |
| 74.50 | 0.00 | - | 4 | 20 | 590.00 | 0.08 | 0.00 | - | 3 | 80 |
| 218.00 | 0.00 | - | 1 | 25 | 600.00 | 0.13 | 0.00 | - | 3 | 358 |
| 100.91 | 0.00 | - | 1 | 26 | 610.00 | 0.65 | 0.00 | - | 3 | 73 |
| 201.00 | 0.00 | - | 1 | 77 | 620.00 | 0.20 | 0.00 | - | 1 | 73 |
| 218.00 | 0.00 | - | 1 | 0 | 630.00 | 0.25 | 0.00 | - | 1 | 30 |
| 155.80 | 0.00 | - | 1 | 18 | 640.00 | 1.50 | 0.00 | - | 1 | 49 |
| 139.50 | 0.00 | - | 2 | 14 | 650.00 | 0.05 | 0.00 | - | 1 | 62 |
| 173.40 | 0.00 | - | 2 | 28 | 660.00 | 2.00 | 0.00 | - | 1 | 28 |
| 129.40 | 0.00 | - | 2 | 24 | 670.00 | 1.92 | 0.00 | - | 1 | 36 |
| 148.20 | 0.00 | - | 1 | 32 | 680.00 | 0.30 | -1.00 | -76.92% | 5 | 227 |
| 159.00 | 0.00 | - | 1 | 41 | 690.00 | 0.45 | 0.00 | - | 1 | 137 |
| 140.00 | 0.00 | - | 5 | 0 | 700.00 | 0.45 | +0.05 | +12.50% | 9 | 141 |
| 150.20 | 0.00 | - | 2 | 38 | 710.00 | 0.96 | +0.24 | +33.33% | 2 | 69 |
| 77.86 | 0.00 | - | 1 | 62 | 720.00 | 1.07 | +0.22 | +25.88% | 1 | 0 |
| 117.68 | +7.93 | +7.23% | 1 | 29 | 730.00 | 1.20 | +0.20 | +20.00% | 3 | 19 |
| 108.01 | +7.84 | +7.83% | 1 | 21 | 740.00 | 1.80 | +0.10 | +5.88% | 19 | 52 |
| 63.94 | 0.00 | - | 1 | 0 | 750.00 | 2.42 | +0.57 | +30.81% | 19 | 110 |
| 51.71 | 0.00 | - | 2 | 69 | 760.00 | 2.35 | +0.62 | +35.84% | 3 | 0 |
| 42.35 | -32.63 | -43.52% | 1 | 101 | 770.00 | 5.00 | +2.20 | +78.57% | 12 | 96 |
| 45.00 | -21.00 | -31.82% | 10 | 27 | 780.00 | 6.83 | +2.83 | +70.75% | 9 | 49 |
| 38.56 | 0.00 | - | 8 | 38 | 790.00 | 10.00 | +5.80 | +138.10% | 8 | 55 |
| 20.95 | -29.05 | -58.10% | 11 | 79 | 800.00 | 14.61 | +8.91 | +156.32% | 13 | 87 |
| 15.38 | -8.62 | -35.92% | 8 | 33 | 810.00 | 19.46 | +11.66 | +149.49% | 6 | 33 |
| 12.90 | -13.62 | -51.36% | 5 | 74 | 820.00 | 19.90 | +9.50 | +91.35% | 1 | 28 |
| 9.00 | -12.60 | -58.33% | 15 | 68 | 830.00 | 26.00 | +12.20 | +88.41% | 8 | 32 |
| 6.00 | -16.78 | -73.66% | 6 | 72 | 840.00 | 28.40 | +10.20 | +56.04% | 6 | 20 |
| 4.00 | -7.70 | -65.81% | 17 | 0 | 850.00 | 29.80 | +6.50 | +27.90% | 4 | 15 |
| 2.80 | -10.40 | -78.79% | 6 | 57 | 860.00 | 64.80 | 0.00 | - | 6 | 6 |
| 1.70 | -8.10 | -82.65% | 6 | 33 | 870.00 | 84.19 | 0.00 | - | 1 | 18 |
| 2.19 | -5.01 | -69.58% | 9 | 149 | 880.00 | 53.50 | 0.00 | - | 20 | 2 |
| 1.00 | -4.50 | -81.82% | 9 | 145 | 890.00 | - | - | - | - | - |
| 0.75 | -2.75 | -78.57% | 10 | 224 | 900.00 | 96.60 | 0.00 | - | 5 | 3 |
| 0.45 | -1.30 | -74.29% | 1 | 44 | 910.00 | 108.90 | 0.00 | - | 15 | 15 |
| 0.80 | 0.00 | - | 4 | 38 | 920.00 | - | - | - | - | - |
| 0.45 | -0.13 | -22.41% | 6 | 0 | 930.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 13 | 940.00 | 119.00 | 0.00 | - | - | 0 |
| 0.60 | +0.35 | +140.00% | 1 | 29 | 950.00 | - | - | - | - | - |
| 0.35 | -0.15 | -30.00% | 2 | 0 | 960.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 5 | 970.00 | 163.30 | 0.00 | - | - | 1 |
| 0.22 | 0.00 | - | 1 | 25 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 990.00 | - | - | - | - | - |
| 0.05 | -0.14 | -73.68% | 2 | 151 | 1,000.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
