UK markets closed

Molson Coors Brewing Company (TAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.62-0.56 (-1.03%)
At close: 04:03PM EST
52.85 -0.77 (-1.44%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP230421C000350002023-01-19 11:46AM EST35.0014.5218.4019.100.00-52550.49%
TAP230421C000375002022-11-01 9:33AM EST37.5011.300.000.000.00--100.00%
TAP230421C000400002023-01-23 1:54PM EST40.0010.4313.4014.200.00-1451.86%
TAP230421C000450002023-01-09 11:46AM EST45.007.108.809.400.00-292939.31%
TAP230421C000475002023-01-23 9:30AM EST47.504.206.507.200.00--135.35%
TAP230421C000500002023-02-01 10:16AM EST50.004.604.805.000.00-4655329.83%
TAP230421C000525002023-02-02 12:56PM EST52.503.353.103.300.00-118027.81%
TAP230421C000550002023-02-03 3:22PM EST55.001.741.851.95-0.20-10.31%423525.95%
TAP230421C000575002023-02-03 12:56PM EST57.500.800.951.10-0.30-27.27%820825.46%
TAP230421C000600002023-02-02 2:05PM EST60.000.550.400.500.00-327123.98%
TAP230421C000625002022-12-27 3:35PM EST62.500.430.150.350.00-16326.51%
TAP230421C000650002023-01-23 12:02PM EST65.000.100.050.700.00-34037.99%
TAP230421C000700002023-02-02 11:36AM EST70.000.070.050.750.00-6748.17%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP230421P000300002022-09-02 2:25PM EST30.000.500.000.950.00-3385.35%
TAP230421P000350002022-08-29 2:55PM EST35.000.550.801.050.00--479.20%
TAP230421P000375002023-01-23 11:24AM EST37.500.170.000.750.00-1854.20%
TAP230421P000400002023-01-23 12:59PM EST40.000.100.000.750.00-45755.96%
TAP230421P000425002023-01-23 11:24AM EST42.500.500.000.500.00-15541.75%
TAP230421P000450002023-02-02 1:13PM EST45.000.390.400.500.00-715833.94%
TAP230421P000475002023-02-02 3:21PM EST47.500.670.650.800.00-480431.20%
TAP230421P000500002023-02-02 11:58AM EST50.001.151.151.300.00-516128.88%
TAP230421P000525002023-01-30 12:57PM EST52.502.801.952.150.00-13727.52%
TAP230421P000550002023-02-02 11:50AM EST55.003.303.103.300.00-19225.66%
TAP230421P000575002023-01-03 10:33AM EST57.508.344.705.300.00-1829.18%
TAP230421P000600002023-01-03 11:11AM EST60.0010.826.907.500.00-202932.74%
TAP230421P000650002023-01-06 9:37AM EST65.0014.1011.0013.200.00-1153.91%