Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-22 1:55PM EDT | 50.00 | 15.60 | 13.10 | 13.40 | 0.00 | - | 1 | 26 | 61.72% |
| TAP240517C00055000 | 2024-04-18 1:48PM EDT | 55.00 | 8.99 | 8.10 | 9.70 | 0.00 | - | - | 1 | 61.38% |
| TAP240517C00060000 | 2024-04-25 1:39PM EDT | 60.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 35.99% |
| TAP240517C00062500 | 2024-04-25 3:20PM EDT | 62.50 | 2.18 | 2.15 | 2.25 | +0.08 | +3.81% | 3 | 69 | 32.25% |
| TAP240517C00065000 | 2024-04-26 11:21AM EDT | 65.00 | 1.05 | 1.00 | 1.15 | +0.02 | +1.94% | 8 | 1,784 | 31.69% |
| TAP240517C00067500 | 2024-04-26 10:30AM EDT | 67.50 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 14 | 470 | 31.10% |
| TAP240517C00070000 | 2024-04-25 2:43PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 750 | 31.25% |
| TAP240517C00072500 | 2024-04-24 9:30AM EDT | 72.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 1 | 338 | 44.58% |
| TAP240517C00075000 | 2024-04-15 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 12 | 47 | 51.12% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 60.06% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00057500 | 2024-04-24 9:37AM EDT | 57.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 21 | 34.08% |
| TAP240517P00060000 | 2024-04-25 3:21PM EDT | 60.00 | 0.75 | 0.65 | 0.70 | 0.00 | - | 3 | 119 | 30.32% |
| TAP240517P00062500 | 2024-04-26 10:49AM EDT | 62.50 | 1.55 | 1.50 | 1.55 | -0.06 | -3.73% | 4 | 133 | 29.22% |
| TAP240517P00065000 | 2024-04-24 2:12PM EDT | 65.00 | 2.30 | 2.85 | 3.00 | 0.00 | - | 31 | 159 | 29.35% |
| TAP240517P00067500 | 2024-04-25 12:21PM EDT | 67.50 | 5.24 | 4.70 | 4.90 | 0.00 | - | 50 | 303 | 29.05% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 3.60 | 5.90 | 7.50 | 0.00 | - | 7 | 39 | 41.11% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 8.30 | 11.20 | 0.00 | - | 2 | 5 | 77.39% |
© 2024 Yahoo. All rights reserved.