The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
970.08-0.06 (-0.01%)
At close: 4:00PM EDT
Calls
16 July 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 511.50 | 0.00 | - | - | 10 | 520.00 | 0.50 | 0.00 | - | - | 13 |
| 501.50 | 0.00 | - | - | 10 | 530.00 | - | - | - | - | - |
| 416.50 | +416.50 | - | 10 | 0 | 550.00 | - | - | - | - | - |
| 447.00 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 396.50 | -76.00 | -16.08% | 10 | 2 | 570.00 | - | - | - | - | - |
| 409.50 | 0.00 | - | 10 | 12 | 580.00 | - | - | - | - | - |
| 399.50 | 0.00 | - | 10 | 10 | 590.00 | - | - | - | - | - |
| 375.50 | -73.50 | -16.37% | 1 | 1 | 600.00 | - | - | - | - | - |
| 371.00 | -97.00 | -20.73% | 1 | 0 | 610.00 | - | - | - | - | - |
| 361.00 | -108.60 | -23.13% | 1 | 0 | 620.00 | - | - | - | - | - |
| 401.00 | 0.00 | - | - | 1 | 630.00 | - | - | - | - | - |
| 332.50 | +332.50 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 322.50 | -72.70 | -18.40% | 1 | 1 | 650.00 | - | - | - | - | - |
| 353.30 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 670.00 | 0.80 | 0.00 | - | - | 2 |
| 436.60 | 0.00 | - | 1 | 1 | 680.00 | 1.00 | 0.00 | - | - | 1 |
| 281.50 | +281.50 | - | 2 | 0 | 700.00 | 1.10 | 0.00 | - | - | 5 |
| 352.90 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 354.00 | 0.00 | - | - | 2 | 740.00 | - | - | - | - | - |
| 241.40 | +241.40 | - | - | 1 | 750.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 2.75 | 0.00 | - | 3 | 3 |
| 212.50 | +212.50 | - | 2 | 0 | 770.00 | - | - | - | - | - |
| 274.10 | 0.00 | - | - | 1 | 780.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 800.00 | 2.75 | +0.25 | +10.00% | 3 | 4 |
| - | - | - | - | - | 810.00 | 1.50 | -1.20 | -44.44% | 1 | 5 |
| 225.50 | 0.00 | - | - | 1 | 820.00 | 4.00 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 830.00 | 5.30 | +1.83 | +52.74% | 9 | 17 |
| 189.00 | 0.00 | - | 10 | 11 | 840.00 | 3.96 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 850.00 | 6.87 | +1.19 | +20.95% | 3 | 19 |
| 122.30 | +122.30 | - | - | 1 | 860.00 | 7.97 | +1.99 | +33.28% | 1 | 11 |
| 113.00 | 0.00 | - | 5 | 8 | 870.00 | 8.10 | 0.00 | - | 6 | 17 |
| 112.00 | 0.00 | - | 2 | 2 | 880.00 | 10.73 | +1.13 | +11.77% | 5 | 17 |
| - | - | - | - | - | 890.00 | 11.90 | +0.98 | +8.97% | 7 | 54 |
| 108.00 | 0.00 | - | 1 | 11 | 900.00 | 14.20 | +0.83 | +6.21% | 239 | 238 |
| 113.30 | 0.00 | - | 1 | 1 | 910.00 | 16.64 | +3.89 | +30.51% | 9 | 12 |
| 94.30 | 0.00 | - | 1 | 1 | 920.00 | 19.19 | +5.77 | +43.00% | 5 | 118 |
| 62.00 | +62.00 | - | - | 1 | 930.00 | 22.46 | +0.91 | +4.22% | 20 | 34 |
| 54.22 | -57.31 | -51.39% | 1 | 1 | 940.00 | 26.74 | +2.74 | +11.42% | 24 | 14 |
| 48.22 | -36.88 | -43.34% | 1 | 2 | 950.00 | 28.60 | +0.05 | +0.18% | 5 | 54 |
| 49.85 | +5.10 | +11.40% | 18 | 4 | 960.00 | 32.40 | +3.04 | +10.35% | 10 | 33 |
| 39.29 | +1.61 | +4.27% | 59 | 108 | 970.00 | 37.60 | +4.60 | +13.94% | 16 | 23 |
| 32.70 | -0.15 | -0.46% | 111 | 119 | 980.00 | 41.95 | +0.75 | +1.82% | 8 | 40 |
| 30.55 | -0.01 | -0.03% | 28 | 28 | 990.00 | 47.87 | +6.87 | +16.76% | 7 | 59 |
| 26.50 | +2.00 | +8.16% | 28 | 108 | 1,000.00 | 53.47 | -1.03 | -1.89% | 6 | 79 |
| 22.70 | +1.51 | +7.13% | 2 | 61 | 1,010.00 | 59.11 | +10.11 | +20.63% | 1 | 51 |
| 19.00 | +1.20 | +6.74% | 246 | 350 | 1,020.00 | 65.60 | 0.00 | - | 5 | 62 |
| 17.00 | +1.30 | +8.28% | 19 | 905 | 1,030.00 | 75.60 | +18.10 | +31.48% | 2 | 40 |
| 14.00 | +0.80 | +6.06% | 13 | 914 | 1,040.00 | 79.92 | -5.03 | -5.92% | 1 | 41 |
| 12.36 | +1.06 | +9.38% | 42 | 56 | 1,050.00 | 88.00 | -2.20 | -2.44% | 2 | 48 |
| 10.46 | -0.87 | -7.68% | 2 | 18 | 1,060.00 | 88.94 | 0.00 | - | 2 | 13 |
| 9.14 | -1.61 | -14.98% | 1 | 20 | 1,070.00 | 107.72 | +0.02 | +0.02% | 1 | 16 |
| 7.71 | -0.09 | -1.15% | 13 | 19 | 1,080.00 | 95.55 | 0.00 | - | 9 | 16 |
| 6.35 | +0.40 | +6.72% | 9 | 21 | 1,090.00 | 79.97 | 0.00 | - | 1 | 20 |
| 5.26 | +0.06 | +1.15% | 19 | 85 | 1,100.00 | 130.65 | -4.00 | -2.97% | 3 | 58 |
| 4.20 | -0.40 | -8.70% | 4 | 19 | 1,110.00 | 101.43 | 0.00 | - | 20 | 41 |
| 4.90 | +0.70 | +16.67% | 6 | 12 | 1,120.00 | 149.26 | +30.36 | +25.53% | 1 | 101 |
| 3.60 | -2.40 | -40.00% | 1 | 5 | 1,130.00 | 127.80 | 0.00 | - | 1 | 2 |
| 2.75 | -0.75 | -21.43% | 1 | 13 | 1,140.00 | 164.71 | 0.00 | - | 5 | 28 |
| 3.10 | -1.40 | -31.11% | 7 | 23 | 1,150.00 | 159.00 | 0.00 | - | 1 | 3 |
| 2.47 | 0.00 | - | 14 | 18 | 1,160.00 | 183.94 | 0.00 | - | 5 | 7 |
| 2.50 | 0.00 | - | 1 | 23 | 1,170.00 | 164.60 | 0.00 | - | 1 | 6 |
| 6.50 | 0.00 | - | 10 | 19 | 1,180.00 | 174.10 | 0.00 | - | 1 | 3 |
| 1.60 | -3.02 | -65.37% | 1 | 10 | 1,190.00 | 206.50 | 0.00 | - | 1 | 2 |
| 1.30 | 0.00 | - | 2 | 46 | 1,200.00 | 188.84 | 0.00 | - | 1 | 2 |
| 1.80 | 0.00 | - | 1 | 7 | 1,210.00 | 206.40 | 0.00 | - | 5 | 4 |
| 4.80 | 0.00 | - | 3 | 8 | 1,220.00 | 252.50 | +36.30 | +16.79% | 1 | 5 |
| 2.60 | 0.00 | - | 1 | 3 | 1,230.00 | 252.50 | 0.00 | - | 10 | 12 |
| 1.49 | 0.00 | - | 1 | 3 | 1,240.00 | 254.89 | 0.00 | - | 2 | 5 |
| 2.58 | 0.00 | - | 1 | 5 | 1,250.00 | 181.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,260.00 | 173.00 | 0.00 | - | 1 | 3 |
| 6.35 | 0.00 | - | - | 12 | 1,270.00 | 272.00 | 0.00 | - | 1 | 10 |
| 1.80 | 0.00 | - | 1 | 22 | 1,280.00 | 300.10 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,290.00 | 265.00 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 1 | 4 | 1,300.00 | 329.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,310.00 | 312.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,320.00 | 336.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,330.00 | 307.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,340.00 | 319.27 | 0.00 | - | 2 | 1 |
| 2.00 | 0.00 | - | 2 | 1 | 1,350.00 | 329.22 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,360.00 | 353.00 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,370.00 | 363.00 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 1,380.00 | 355.50 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,390.00 | 351.50 | 0.00 | - | 1 | 4 |
| 2.43 | 0.00 | - | - | 1 | 1,400.00 | 369.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,410.00 | 406.50 | 0.00 | - | 2 | 17 |
| 2.57 | 0.00 | - | - | 1 | 1,420.00 | 452.00 | +44.00 | +10.78% | 1 | 4 |
| - | - | - | - | - | 1,430.00 | 425.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,440.00 | 398.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,450.00 | 470.50 | +55.50 | +13.37% | 1 | 12 |
| - | - | - | - | - | 1,460.00 | 448.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,470.00 | 490.50 | +104.50 | +27.07% | 1 | 3 |
| - | - | - | - | - | 1,480.00 | 410.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,490.00 | 488.50 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,500.00 | 494.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,510.00 | 440.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,520.00 | 441.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,530.00 | 528.50 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,540.00 | 521.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,550.00 | 531.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,560.00 | 457.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,570.00 | 580.60 | +580.60 | - | - | 2 |
| - | - | - | - | - | 1,580.00 | 487.50 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,590.00 | 610.50 | +113.00 | +22.71% | 1 | 12 |
| - | - | - | - | - | 1,600.00 | 620.20 | +620.20 | - | 1 | 0 |
| - | - | - | - | - | 1,620.00 | 624.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,630.00 | 599.00 | 0.00 | - | - | 0 |
© 2021 Verizon Media. All rights reserved.
