Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230421C00035000 | 2023-01-19 11:46AM EST | 35.00 | 14.52 | 18.40 | 19.10 | 0.00 | - | 5 | 25 | 50.49% |
| TAP230421C00037500 | 2022-11-01 9:33AM EST | 37.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TAP230421C00040000 | 2023-01-23 1:54PM EST | 40.00 | 10.43 | 13.40 | 14.20 | 0.00 | - | 1 | 4 | 51.86% |
| TAP230421C00045000 | 2023-01-09 11:46AM EST | 45.00 | 7.10 | 8.80 | 9.40 | 0.00 | - | 29 | 29 | 39.31% |
| TAP230421C00047500 | 2023-01-23 9:30AM EST | 47.50 | 4.20 | 6.50 | 7.20 | 0.00 | - | - | 1 | 35.35% |
| TAP230421C00050000 | 2023-02-01 10:16AM EST | 50.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 46 | 553 | 29.83% |
| TAP230421C00052500 | 2023-02-02 12:56PM EST | 52.50 | 3.35 | 3.10 | 3.30 | 0.00 | - | 1 | 180 | 27.81% |
| TAP230421C00055000 | 2023-02-03 3:22PM EST | 55.00 | 1.74 | 1.85 | 1.95 | -0.20 | -10.31% | 4 | 235 | 25.95% |
| TAP230421C00057500 | 2023-02-03 12:56PM EST | 57.50 | 0.80 | 0.95 | 1.10 | -0.30 | -27.27% | 8 | 208 | 25.46% |
| TAP230421C00060000 | 2023-02-02 2:05PM EST | 60.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 271 | 23.98% |
| TAP230421C00062500 | 2022-12-27 3:35PM EST | 62.50 | 0.43 | 0.15 | 0.35 | 0.00 | - | 1 | 63 | 26.51% |
| TAP230421C00065000 | 2023-01-23 12:02PM EST | 65.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 3 | 40 | 37.99% |
| TAP230421C00070000 | 2023-02-02 11:36AM EST | 70.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 6 | 7 | 48.17% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230421P00030000 | 2022-09-02 2:25PM EST | 30.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 85.35% |
| TAP230421P00035000 | 2022-08-29 2:55PM EST | 35.00 | 0.55 | 0.80 | 1.05 | 0.00 | - | - | 4 | 79.20% |
| TAP230421P00037500 | 2023-01-23 11:24AM EST | 37.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 54.20% |
| TAP230421P00040000 | 2023-01-23 12:59PM EST | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 57 | 55.96% |
| TAP230421P00042500 | 2023-01-23 11:24AM EST | 42.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 41.75% |
| TAP230421P00045000 | 2023-02-02 1:13PM EST | 45.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | 7 | 158 | 33.94% |
| TAP230421P00047500 | 2023-02-02 3:21PM EST | 47.50 | 0.67 | 0.65 | 0.80 | 0.00 | - | 4 | 804 | 31.20% |
| TAP230421P00050000 | 2023-02-02 11:58AM EST | 50.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 5 | 161 | 28.88% |
| TAP230421P00052500 | 2023-01-30 12:57PM EST | 52.50 | 2.80 | 1.95 | 2.15 | 0.00 | - | 1 | 37 | 27.52% |
| TAP230421P00055000 | 2023-02-02 11:50AM EST | 55.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 92 | 25.66% |
| TAP230421P00057500 | 2023-01-03 10:33AM EST | 57.50 | 8.34 | 4.70 | 5.30 | 0.00 | - | 1 | 8 | 29.18% |
| TAP230421P00060000 | 2023-01-03 11:11AM EST | 60.00 | 10.82 | 6.90 | 7.50 | 0.00 | - | 20 | 29 | 32.74% |
| TAP230421P00065000 | 2023-01-06 9:37AM EST | 65.00 | 14.10 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 53.91% |
© 2023 Yahoo. All rights reserved.
