UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
38,041.79 -344.30 (-0.90%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-30 9:40AM EDT | 50.00 | 10.00 | 8.50 | 9.30 | -5.60 | -35.90% | 2 | 26 | 65.04% |
| TAP240517C00055000 | 2024-04-30 1:12PM EDT | 55.00 | 3.70 | 3.70 | 4.00 | -5.29 | -58.84% | 3 | 1 | 37.60% |
| TAP240517C00060000 | 2024-04-30 1:31PM EDT | 60.00 | 0.56 | 0.50 | 0.60 | -2.94 | -83.05% | 294 | 9 | 24.12% |
| TAP240517C00062500 | 2024-04-30 1:31PM EDT | 62.50 | 0.15 | 0.10 | 0.15 | -2.45 | -94.96% | 175 | 98 | 24.12% |
| TAP240517C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -1.27 | -96.21% | 119 | 4,317 | 30.66% |
| TAP240517C00067500 | 2024-04-30 12:23PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 51 | 4,613 | 34.18% |
| TAP240517C00070000 | 2024-04-30 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 136 | 891 | 41.02% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.55 | -0.33 | -86.84% | 4 | 338 | 65.23% |
| TAP240517C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.71% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 54.30% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 59.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-04-30 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.31 | -96.88% | 26 | 1 | 36.72% |
| TAP240517P00055000 | 2024-04-30 1:34PM EDT | 55.00 | 0.13 | 0.10 | 0.20 | -0.02 | -11.76% | 16 | 43 | 23.78% |
| TAP240517P00057500 | 2024-04-30 1:25PM EDT | 57.50 | 0.61 | 0.55 | 0.70 | +0.41 | +205.00% | 100 | 105 | 20.75% |
| TAP240517P00060000 | 2024-04-30 1:00PM EDT | 60.00 | 1.75 | 1.80 | 2.00 | +1.10 | +169.23% | 100 | 2,125 | 17.92% |
| TAP240517P00062500 | 2024-04-30 12:27PM EDT | 62.50 | 3.70 | 3.10 | 4.20 | +2.35 | +174.07% | 45 | 296 | 16.99% |
| TAP240517P00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.40 | 6.40 | 6.70 | +3.86 | +151.97% | 1 | 286 | 24.61% |
| TAP240517P00067500 | 2024-04-30 9:48AM EDT | 67.50 | 8.60 | 8.40 | 9.20 | +4.74 | +122.80% | 190 | 277 | 31.64% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 3.60 | 11.30 | 11.60 | 0.00 | - | 7 | 39 | 0.00% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.60 | 14.30 | 0.00 | - | 2 | 5 | 55.96% |
© 2024 Yahoo. All rights reserved.