UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,249.31 -2,162.47 (-4.47%)
Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.80 | 7.80 | 0.00 | - | 2 | 26 | 65.92% |
| TAP240517C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 2.55 | 1.10 | 2.60 | -0.64 | -20.06% | 3 | 6 | 27.05% |
| TAP240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 130 | 318 | 21.68% |
| TAP240517C00062500 | 2024-05-01 3:43PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 64 | 156 | 30.47% |
| TAP240517C00065000 | 2024-05-01 3:43PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 4,377 | 32.03% |
| TAP240517C00067500 | 2024-04-30 2:30PM EDT | 67.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 52 | 4,602 | 50.10% |
| TAP240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 7 | 806 | 46.48% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 336 | 53.13% |
| TAP240517C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.91% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 59.38% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 64.84% |
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 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 30 | 33.40% |
| TAP240517P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 66 | 66 | 21.14% |
| TAP240517P00057500 | 2024-05-01 1:39PM EDT | 57.50 | 1.20 | 1.00 | 1.15 | +0.20 | +20.00% | 64 | 176 | 18.75% |
| TAP240517P00060000 | 2024-05-01 1:29PM EDT | 60.00 | 2.50 | 2.75 | 3.10 | 0.00 | - | 20 | 2,081 | 20.95% |
| TAP240517P00062500 | 2024-05-01 2:59PM EDT | 62.50 | 4.50 | 5.00 | 6.70 | +0.80 | +21.62% | 6 | 204 | 64.36% |
| TAP240517P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.80 | 5.80 | 8.80 | +0.90 | +13.04% | 620 | 107 | 66.85% |
| TAP240517P00067500 | 2024-05-01 3:23PM EDT | 67.50 | 10.30 | 9.60 | 11.00 | +1.70 | +19.77% | 720 | 223 | 68.26% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 12.90 | 10.50 | 15.00 | +9.30 | +258.33% | 100 | 36 | 122.02% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.60 | 17.20 | 0.00 | - | 2 | 5 | 125.10% |
© 2024 Yahoo. All rights reserved.