The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 1.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 1.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 1.75 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 300.00 | 0.25 | 0.00 | - | 5 | 0 |
| 230.25 | 0.00 | - | - | 1 | 310.00 | 0.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 2.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.70 | 0.00 | - | 4 | 0 |
| 137.20 | 0.00 | - | - | 0 | 340.00 | 0.50 | 0.00 | - | 2 | 0 |
| 163.50 | 0.00 | - | - | 3 | 350.00 | 0.90 | 0.00 | - | 1 | 0 |
| 333.50 | 0.00 | - | 1 | 0 | 360.00 | 1.08 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 370.00 | 1.75 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 380.00 | 2.65 | 0.00 | - | 49 | 0 |
| 103.68 | 0.00 | - | 4 | 0 | 390.00 | 3.00 | 0.00 | - | 50 | 0 |
| 48.00 | 0.00 | - | 8 | 0 | 400.00 | 5.30 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 410.00 | 6.25 | 0.00 | - | 6 | 0 |
| 30.00 | 0.00 | - | 2 | 0 | 420.00 | 8.40 | 0.00 | - | 5 | 0 |
| 21.20 | 0.00 | - | 2 | 0 | 430.00 | 10.10 | 0.00 | - | 36 | 0 |
| 20.20 | 0.00 | - | 32 | 0 | 440.00 | 14.90 | 0.00 | - | 51 | 0 |
| 20.40 | 0.00 | - | 44 | 0 | 450.00 | 19.70 | 0.00 | - | 44 | 0 |
| 15.00 | 0.00 | - | 30 | 0 | 460.00 | 28.50 | 0.00 | - | 12 | 0 |
| 8.50 | 0.00 | - | 19 | 0 | 470.00 | 39.10 | 0.00 | - | 12 | 0 |
| 8.60 | 0.00 | - | 20 | 0 | 480.00 | 41.64 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 50 | 0 | 490.00 | 48.20 | 0.00 | - | 10 | 0 |
| 4.96 | 0.00 | - | 202 | 0 | 500.00 | 60.12 | 0.00 | - | 4 | 0 |
| 3.90 | 0.00 | - | 20 | 0 | 510.00 | 75.74 | 0.00 | - | 3 | 0 |
| 2.82 | 0.00 | - | 14 | 0 | 520.00 | 72.80 | 0.00 | - | 11 | 0 |
| 2.40 | 0.00 | - | 18 | 0 | 530.00 | 88.45 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 13 | 0 | 540.00 | 101.89 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 30 | 0 | 550.00 | 114.44 | 0.00 | - | 5 | 0 |
| 1.05 | 0.00 | - | 2 | 0 | 560.00 | 106.07 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 15 | 0 | 570.00 | 138.00 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 26 | 0 | 580.00 | 148.00 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 4 | 0 | 590.00 | 148.00 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 9 | 0 | 600.00 | 152.50 | 0.00 | - | 3 | 0 |
| 0.63 | 0.00 | - | 10 | 0 | 610.00 | 137.72 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 5 | 0 | 620.00 | 151.03 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 4 | 0 | 630.00 | 191.16 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 3 | 0 | 640.00 | 196.50 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 650.00 | 206.50 | 0.00 | - | 6 | 0 |
| 2.15 | 0.00 | - | 1 | 0 | 660.00 | 209.60 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 670.00 | 215.40 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 1 | 0 | 680.00 | 236.10 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 690.00 | 219.90 | 0.00 | - | 8 | 0 |
| 0.30 | 0.00 | - | 31 | 0 | 700.00 | 257.75 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 710.00 | 267.75 | 0.00 | - | 6 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 720.00 | 277.00 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 5 | 0 | 730.00 | 277.50 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 740.00 | 288.75 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 0 | 750.00 | 277.00 | 0.00 | - | 4 | 0 |
| 2.45 | 0.00 | - | 2 | 0 | 760.00 | 308.85 | 0.00 | - | 1 | 0 |
| 9.96 | 0.00 | - | 1 | 0 | 770.00 | 303.30 | 0.00 | - | 2 | 0 |
| 9.96 | 0.00 | - | 1 | 0 | 780.00 | 340.00 | 0.00 | - | 2 | 0 |
| 0.85 | 0.00 | - | 1 | 0 | 790.00 | 271.35 | 0.00 | - | 2 | 11 |
| 0.10 | 0.00 | - | 2 | 0 | 800.00 | 337.50 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 1 | 0 | 810.00 | 198.50 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 820.00 | 282.50 | 0.00 | - | 2 | 7 |
| 9.40 | 0.00 | - | 8 | 30 | 830.00 | 330.87 | 0.00 | - | 1 | 16 |
| 0.71 | 0.00 | - | 1 | 0 | 840.00 | 373.10 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 850.00 | 312.00 | 0.00 | - | 1 | 12 |
| 1.50 | 0.00 | - | 1 | 0 | 860.00 | 325.65 | 0.00 | - | 1 | 12 |
| 0.26 | 0.00 | - | 1 | 0 | 870.00 | 361.44 | 0.00 | - | 1 | 11 |
| 0.60 | 0.00 | - | 5 | 27 | 880.00 | 373.47 | 0.00 | - | 2 | 106 |
| 0.10 | 0.00 | - | 1 | 0 | 890.00 | 451.10 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 7 | 0 | 900.00 | 460.50 | 0.00 | - | 14 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 910.00 | 313.13 | 0.00 | - | 3 | 10 |
| 0.20 | 0.00 | - | 1 | 0 | 920.00 | 396.99 | 0.00 | - | 1 | 90 |
| 0.08 | 0.00 | - | 1 | 0 | 930.00 | 334.00 | 0.00 | - | 2 | 145 |
| 0.90 | 0.00 | - | 1 | 0 | 940.00 | 417.10 | 0.00 | - | 1 | 105 |
| 0.05 | 0.00 | - | 1 | 0 | 950.00 | 474.24 | 0.00 | - | 1 | 0 |
| 0.84 | 0.00 | - | 1 | 0 | 960.00 | 420.98 | 0.00 | - | 1 | 11 |
| 0.05 | 0.00 | - | 26 | 0 | 970.00 | 490.00 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 16 | 0 | 980.00 | 306.40 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 0 | 990.00 | 470.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 1,000.00 | 438.00 | 0.00 | - | 3 | 26 |
| 0.05 | 0.00 | - | 1 | 0 | 1,010.00 | 497.00 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 18 | 1,020.00 | 508.10 | 0.00 | - | 12 | 4 |
| 0.71 | 0.00 | - | 1 | 20 | 1,030.00 | 582.70 | 0.00 | - | 14 | 0 |
| 0.50 | 0.00 | - | 13 | 25 | 1,040.00 | 593.00 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 1,050.00 | 392.00 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 5 | 1,060.00 | 535.04 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 3 | 0 | 1,070.00 | 361.60 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 1 | 4 | 1,080.00 | 381.27 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 1 | 7 | 1,090.00 | 192.00 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 3 | 0 | 1,100.00 | 440.80 | 0.00 | - | 1 | 0 |
| 7.82 | 0.00 | - | 4 | 8 | 1,110.00 | 408.50 | 0.00 | - | 1 | 8 |
| 7.60 | 0.00 | - | 1 | 8 | 1,120.00 | 478.00 | 0.00 | - | 1 | 1 |
| 2.00 | 0.00 | - | 5 | 0 | 1,130.00 | 421.71 | 0.00 | - | 1 | 0 |
| 2.06 | 0.00 | - | 1 | 5 | 1,140.00 | 181.35 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 1 | 0 | 1,150.00 | 581.90 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 2 | 4 | 1,160.00 | 423.50 | 0.00 | - | 1 | 1 |
| 37.50 | 0.00 | - | 1 | 4 | 1,170.00 | 271.20 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 18 | 1 | 1,180.00 | 280.50 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 0 | 1,190.00 | 460.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,200.00 | 640.00 | 0.00 | - | 3 | 0 |
| 0.23 | 0.00 | - | 2 | 0 | 1,210.00 | 281.90 | 0.00 | - | 1 | 1 |
| 4.60 | 0.00 | - | 1 | 17 | 1,220.00 | 286.10 | 0.00 | - | 1 | 0 |
| 3.96 | 0.00 | - | 40 | 40 | 1,230.00 | 533.32 | 0.00 | - | 10 | 0 |
| 4.30 | 0.00 | - | 100 | 117 | 1,240.00 | 664.25 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,250.00 | 322.70 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 1 | 0 | 1,260.00 | 350.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 21 | 46 | 1,270.00 | 351.50 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 1 | 5 | 1,280.00 | 704.25 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 1,290.00 | 353.70 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 14 | 13 | 1,300.00 | 585.00 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 0 | 1,310.00 | 393.20 | 0.00 | - | 1 | 0 |
| 3.33 | 0.00 | - | 16 | 3 | 1,320.00 | 402.00 | 0.00 | - | 1 | 0 |
| 17.90 | 0.00 | - | 1 | 3 | 1,330.00 | 400.50 | 0.00 | - | 10 | 10 |
| 5.00 | 0.00 | - | 2 | 2 | 1,340.00 | 419.90 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 1 | 16 | 1,350.00 | 421.40 | 0.00 | - | 1 | 1 |
| 80.00 | 0.00 | - | 1 | 0 | 1,360.00 | 350.50 | 0.00 | - | 1 | 1 |
| 1.50 | 0.00 | - | 1 | 15 | 1,370.00 | 452.70 | 0.00 | - | 2 | 1 |
| 3.17 | 0.00 | - | 3 | 2 | 1,380.00 | 360.80 | 0.00 | - | 1 | 2 |
| 2.31 | 0.00 | - | 4 | 14 | 1,390.00 | 448.80 | 0.00 | - | 1 | 2 |
| 0.93 | 0.00 | - | 1 | 40 | 1,400.00 | 442.50 | 0.00 | - | 1 | 1 |
| 0.82 | 0.00 | - | 1 | 0 | 1,410.00 | 469.50 | 0.00 | - | 1 | 0 |
| 2.38 | 0.00 | - | 1 | 110 | 1,420.00 | 490.90 | 0.00 | - | 1 | 1 |
| 3.10 | 0.00 | - | 3 | 17 | 1,440.00 | 779.50 | 0.00 | - | 1 | 0 |
| 8.60 | 0.00 | - | 2 | 2 | 1,460.00 | 434.50 | 0.00 | - | 1 | 0 |
| 3.98 | 0.00 | - | 2 | 9 | 1,480.00 | 1,032.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 30 | 0 | 1,500.00 | 790.00 | 0.00 | - | 1 | 3 |
| 0.05 | 0.00 | - | 28 | 0 | 1,520.00 | 585.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 124 | 1,540.00 | 519.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 2 | 1,560.00 | 577.50 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 1 | 6 | 1,580.00 | 645.49 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 470 | 1,600.00 | 664.93 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 1,620.00 | 948.50 | 0.00 | - | 1 | 1 |
© 2021 Yahoo. All rights reserved.
