The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 147.03 | 0.00 | - | 1 | 3 | 195.00 | 0.30 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 1 | 13 |
| 134.76 | 0.00 | - | - | 1 | 210.00 | 0.05 | 0.00 | - | 7 | 26 |
| 131.50 | 0.00 | - | 1 | 1 | 220.00 | 0.05 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 230.00 | 0.11 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 5 | 84 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 1 | 82 |
| 76.50 | 0.00 | - | 1 | 2 | 280.00 | 0.40 | 0.00 | - | 1 | 37 |
| 68.10 | 0.00 | - | 1 | 2 | 290.00 | 0.71 | 0.00 | - | 2 | 49 |
| 58.25 | 0.00 | - | 1 | 2 | 300.00 | 0.50 | -0.41 | -45.05% | 3 | 145 |
| 46.96 | 0.00 | - | 3 | 3 | 310.00 | 0.82 | 0.00 | - | 1 | 32 |
| 48.50 | 0.00 | - | 1 | 1 | 320.00 | 1.02 | -0.18 | -15.00% | 20 | 265 |
| 41.80 | 0.00 | - | 1 | 3 | 330.00 | 1.82 | -0.78 | -30.00% | 6 | 105 |
| 24.88 | 0.00 | - | 3 | 9 | 340.00 | 3.32 | -1.28 | -27.83% | 6 | 112 |
| 10.50 | 0.00 | - | 2 | 147 | 350.00 | 5.00 | -1.80 | -26.47% | 229 | 397 |
| 5.00 | -2.70 | -35.06% | 7 | 242 | 360.00 | 10.00 | 0.00 | - | 9 | 507 |
| 2.40 | -2.31 | -49.04% | 5 | 81 | 370.00 | 16.10 | -2.77 | -14.68% | 200 | 349 |
| 1.12 | +0.22 | +24.44% | 1 | 154 | 380.00 | 25.03 | 0.00 | - | 1 | 175 |
| 1.30 | 0.00 | - | 1 | 118 | 390.00 | 32.90 | 0.00 | - | 1 | 128 |
| 0.10 | -0.38 | -79.17% | 215 | 498 | 400.00 | 45.65 | 0.00 | - | 1 | 35 |
| 0.30 | +0.05 | +20.00% | 27 | 92 | 410.00 | 57.20 | 0.00 | - | 2 | 9 |
| 0.55 | 0.00 | - | 2 | 106 | 420.00 | 36.10 | 0.00 | - | 2 | 5 |
| 0.15 | 0.00 | - | 1 | 51 | 430.00 | 75.43 | 0.00 | - | 1 | 5 |
| 0.50 | 0.00 | - | 2 | 78 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 303 | 450.00 | 90.00 | 0.00 | - | 1 | 1 |
| 0.10 | -0.30 | -75.00% | 2 | 88 | 460.00 | 95.18 | 0.00 | - | 1 | 0 |
| 0.05 | -0.95 | -95.00% | 1 | 12 | 470.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 4 | 25 | 480.00 | - | - | - | - | - |
| 0.05 | -1.78 | -97.27% | 1 | 4 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 68 | 500.00 | 107.00 | 0.00 | - | 4 | 5 |
| 0.05 | -1.20 | -96.00% | 2 | 3 | 510.00 | - | - | - | - | - |
| 0.05 | -0.55 | -91.67% | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 2 | 26 | 530.00 | 140.35 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 9 | 540.00 | 153.58 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 47 | 49 | 550.00 | 181.20 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 10 | 590.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
