TAP - Molson Coors Brewing Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230721C00035000 | 2023-05-10 3:59PM EDT | 35.00 | 29.50 | 31.20 | 32.20 | 0.00 | - | 1 | 0 | 106.06% |
| TAP230721C00040000 | 2023-05-31 1:12PM EDT | 40.00 | 21.70 | 26.50 | 27.00 | 0.00 | - | 2 | 0 | 89.75% |
| TAP230721C00042500 | 2023-03-15 1:11PM EDT | 42.50 | 9.88 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| TAP230721C00045000 | 2023-05-01 9:32AM EDT | 45.00 | 14.80 | 16.30 | 16.80 | 0.00 | - | 1 | 3 | 0.00% |
| TAP230721C00047500 | 2023-04-13 1:37PM EDT | 47.50 | 10.00 | 15.90 | 18.00 | 0.00 | - | 2 | 16 | 0.00% |
| TAP230721C00050000 | 2023-05-25 9:32AM EDT | 50.00 | 10.75 | 16.70 | 17.20 | 0.00 | - | 5 | 418 | 62.70% |
| TAP230721C00052500 | 2023-05-31 3:42PM EDT | 52.50 | 9.70 | 14.00 | 14.70 | 0.00 | - | 232 | 321 | 51.07% |
| TAP230721C00055000 | 2023-06-09 9:46AM EDT | 55.00 | 12.20 | 11.50 | 12.20 | +1.41 | +13.07% | 2 | 1,375 | 51.95% |
| TAP230721C00057500 | 2023-06-09 9:46AM EDT | 57.50 | 9.80 | 9.40 | 9.90 | +1.72 | +21.29% | 2 | 651 | 46.95% |
| TAP230721C00060000 | 2023-06-09 11:34AM EDT | 60.00 | 7.10 | 7.00 | 7.30 | 0.00 | - | 12 | 1,026 | 35.99% |
| TAP230721C00062500 | 2023-06-09 2:38PM EDT | 62.50 | 5.10 | 4.60 | 5.10 | +0.68 | +15.38% | 4 | 802 | 30.93% |
| TAP230721C00065000 | 2023-06-09 3:59PM EDT | 65.00 | 3.00 | 2.90 | 3.20 | +0.25 | +9.09% | 147 | 764 | 27.32% |
| TAP230721C00067500 | 2023-06-09 3:54PM EDT | 67.50 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 1,127 | 699 | 23.78% |
| TAP230721C00070000 | 2023-06-09 3:57PM EDT | 70.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 1,374 | 551 | 22.51% |
| TAP230721C00072500 | 2023-06-09 3:12PM EDT | 72.50 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 79 | 101 | 22.02% |
| TAP230721C00075000 | 2023-06-09 12:36PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 175 | 25.10% |
| TAP230721C00080000 | 2023-05-05 3:58PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 32.72% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230721P00032500 | 2023-01-30 3:56PM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| TAP230721P00035000 | 2023-04-25 11:52AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 83.59% |
| TAP230721P00037500 | 2023-01-19 1:29PM EDT | 37.50 | 0.70 | 0.40 | 2.25 | 0.00 | - | 1 | 6 | 142.77% |
| TAP230721P00040000 | 2023-06-06 11:05AM EDT | 40.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 71.48% |
| TAP230721P00042500 | 2023-06-07 1:38PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 60.16% |
| TAP230721P00045000 | 2023-06-05 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 401 | 56.64% |
| TAP230721P00047500 | 2023-06-06 3:36PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 51.95% |
| TAP230721P00050000 | 2023-06-02 10:41AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,888 | 48.44% |
| TAP230721P00052500 | 2023-06-09 12:22PM EDT | 52.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 1,073 | 41.41% |
| TAP230721P00055000 | 2023-06-08 1:42PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 237 | 36.72% |
| TAP230721P00057500 | 2023-06-09 11:38AM EDT | 57.50 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 52 | 459 | 31.35% |
| TAP230721P00060000 | 2023-06-09 3:50PM EDT | 60.00 | 0.30 | 0.25 | 0.40 | -0.02 | -6.25% | 11 | 1,630 | 27.69% |
| TAP230721P00062500 | 2023-06-09 1:14PM EDT | 62.50 | 0.64 | 0.50 | 0.65 | +0.08 | +14.29% | 5 | 385 | 23.78% |
| TAP230721P00065000 | 2023-06-09 3:23PM EDT | 65.00 | 1.15 | 1.05 | 1.25 | +0.03 | +2.68% | 45 | 668 | 21.53% |
| TAP230721P00067500 | 2023-06-09 11:09AM EDT | 67.50 | 2.17 | 2.15 | 2.30 | -0.05 | -2.25% | 1,027 | 56 | 19.34% |
| TAP230721P00070000 | 2023-06-08 10:18AM EDT | 70.00 | 3.86 | 3.70 | 4.00 | 0.00 | - | 53 | 77 | 18.26% |
| TAP230721P00075000 | 2023-05-17 9:41AM EDT | 75.00 | 12.80 | 8.20 | 8.70 | 0.00 | - | 1 | 0 | 23.83% |
| TAP230721P00100000 | 2023-05-08 10:53AM EDT | 100.00 | 35.30 | 34.20 | 34.80 | 0.00 | - | 1 | 0 | 89.36% |
© 2023 Yahoo. All rights reserved.