TAP - Molson Coors Brewing Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP231020C00037500 | 2023-03-01 2:00PM EDT | 37.50 | 16.30 | 14.50 | 15.50 | 0.00 | - | 10 | 27 | 0.00% |
| TAP231020C00040000 | 2023-05-24 1:20PM EDT | 40.00 | 21.25 | 26.60 | 27.70 | 0.00 | - | 2 | 24 | 60.55% |
| TAP231020C00042500 | 2023-02-28 4:04PM EDT | 42.50 | 12.30 | 10.40 | 11.30 | 0.00 | - | - | 15 | 0.00% |
| TAP231020C00045000 | 2023-03-02 10:52AM EDT | 45.00 | 10.20 | 8.40 | 8.90 | 0.00 | - | 8 | 16 | 0.00% |
| TAP231020C00047500 | 2023-05-15 3:39PM EDT | 47.50 | 16.80 | 18.80 | 21.30 | 0.00 | - | 1 | 2 | 64.89% |
| TAP231020C00050000 | 2023-06-09 2:06PM EDT | 50.00 | 17.49 | 17.20 | 17.80 | +5.79 | +49.49% | 5 | 37 | 47.10% |
| TAP231020C00052500 | 2023-06-07 10:38AM EDT | 52.50 | 14.10 | 14.80 | 15.60 | 0.00 | - | 25 | 70 | 44.54% |
| TAP231020C00055000 | 2023-05-31 11:23AM EDT | 55.00 | 8.78 | 12.80 | 13.20 | 0.00 | - | 5 | 354 | 39.60% |
| TAP231020C00057500 | 2023-06-09 1:46PM EDT | 57.50 | 10.94 | 10.60 | 10.90 | +0.54 | +5.19% | 1 | 740 | 35.40% |
| TAP231020C00060000 | 2023-06-08 10:45AM EDT | 60.00 | 8.60 | 8.40 | 8.90 | 0.00 | - | 35 | 450 | 33.18% |
| TAP231020C00062500 | 2023-06-09 10:33AM EDT | 62.50 | 7.20 | 6.60 | 7.10 | +0.70 | +10.77% | 2 | 230 | 31.51% |
| TAP231020C00065000 | 2023-06-09 2:45PM EDT | 65.00 | 5.26 | 5.10 | 5.30 | -0.14 | -2.59% | 8 | 411 | 28.77% |
| TAP231020C00067500 | 2023-06-09 12:22PM EDT | 67.50 | 3.60 | 3.70 | 3.90 | -0.30 | -7.69% | 4 | 196 | 27.41% |
| TAP231020C00070000 | 2023-06-09 11:37AM EDT | 70.00 | 2.65 | 2.60 | 2.75 | -0.10 | -3.64% | 80 | 1,563 | 26.23% |
| TAP231020C00072500 | 2023-06-09 1:36PM EDT | 72.50 | 1.75 | 1.70 | 1.95 | -0.11 | -5.91% | 111 | 1,653 | 25.92% |
| TAP231020C00075000 | 2023-06-09 11:18AM EDT | 75.00 | 1.21 | 1.10 | 1.25 | -0.04 | -3.20% | 1 | 690 | 24.88% |
| TAP231020C00080000 | 2023-06-09 11:25AM EDT | 80.00 | 0.52 | 0.40 | 0.55 | +0.02 | +4.00% | 1 | 358 | 24.71% |
| TAP231020C00085000 | 2023-06-08 3:19PM EDT | 85.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 8 | 16 | 29.47% |
| TAP231020C00090000 | 2023-05-04 3:34PM EDT | 90.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 2 | 41.55% |
| TAP231020C00100000 | 2023-06-09 1:53PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 39 | 34.28% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP231020P00030000 | 2023-05-26 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 64.45% |
| TAP231020P00032500 | 2023-03-21 3:08PM EDT | 32.50 | 0.35 | 0.15 | 0.75 | 0.00 | - | - | 3 | 73.54% |
| TAP231020P00035000 | 2023-06-02 11:45AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 54.59% |
| TAP231020P00037500 | 2023-03-23 9:30AM EDT | 37.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 58.40% |
| TAP231020P00040000 | 2023-05-17 9:30AM EDT | 40.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 51.95% |
| TAP231020P00042500 | 2023-05-04 12:28PM EDT | 42.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 52.73% |
| TAP231020P00045000 | 2023-05-31 12:38PM EDT | 45.00 | 0.38 | 0.05 | 0.55 | 0.00 | - | 6 | 47 | 46.24% |
| TAP231020P00047500 | 2023-06-01 1:45PM EDT | 47.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 156 | 45.36% |
| TAP231020P00050000 | 2023-06-06 11:22AM EDT | 50.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 1 | 322 | 35.16% |
| TAP231020P00052500 | 2023-06-05 12:06PM EDT | 52.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 631 | 1,371 | 32.69% |
| TAP231020P00055000 | 2023-06-08 10:45AM EDT | 55.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 2 | 332 | 30.30% |
| TAP231020P00057500 | 2023-06-07 2:08PM EDT | 57.50 | 1.15 | 0.90 | 1.15 | 0.00 | - | 3 | 45 | 28.27% |
| TAP231020P00060000 | 2023-06-09 10:04AM EDT | 60.00 | 1.55 | 1.40 | 1.55 | -0.01 | -0.64% | 23 | 428 | 26.25% |
| TAP231020P00062500 | 2023-06-05 3:58PM EDT | 62.50 | 2.85 | 2.00 | 2.15 | 0.00 | - | 44 | 120 | 24.65% |
| TAP231020P00065000 | 2023-06-09 12:36PM EDT | 65.00 | 3.00 | 2.85 | 3.00 | -0.10 | -3.23% | 1 | 103 | 23.39% |
| TAP231020P00067500 | 2023-06-07 11:53AM EDT | 67.50 | 4.40 | 3.90 | 4.10 | 0.00 | - | 8 | 13 | 22.16% |
| TAP231020P00070000 | 2023-05-31 11:15AM EDT | 70.00 | 9.00 | 5.20 | 5.50 | 0.00 | - | 1 | 52 | 21.07% |
| TAP231020P00075000 | 2023-06-07 2:15PM EDT | 75.00 | 8.80 | 8.50 | 9.60 | 0.00 | - | 2 | 12 | 23.30% |
© 2023 Yahoo. All rights reserved.