TAP - Molson Coors Brewing Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240119C00022500 | 2022-06-15 3:58PM EDT | 22.50 | 29.65 | 34.30 | 37.90 | 0.00 | - | 5 | 2 | 0.00% |
| TAP240119C00025000 | 2022-06-01 10:33AM EDT | 25.00 | 28.80 | 28.70 | 31.10 | 0.00 | - | 1 | 8 | 0.00% |
| TAP240119C00027500 | 2022-05-17 12:57PM EDT | 27.50 | 27.70 | 21.70 | 24.70 | 0.00 | - | 5 | 7 | 0.00% |
| TAP240119C00030000 | 2022-12-16 4:14PM EDT | 30.00 | 22.00 | 21.10 | 22.70 | 0.00 | - | 1 | 112 | 0.00% |
| TAP240119C00032500 | 2023-05-09 1:17PM EDT | 32.50 | 33.50 | 31.70 | 32.60 | 0.00 | - | 1 | 6 | 54.54% |
| TAP240119C00035000 | 2023-04-21 12:58PM EDT | 35.00 | 23.71 | 26.00 | 28.50 | 0.00 | - | 5 | 7 | 0.00% |
| TAP240119C00037500 | 2023-01-23 11:43AM EDT | 37.50 | 13.95 | 15.20 | 17.80 | 0.00 | - | 4 | 13 | 0.00% |
| TAP240119C00040000 | 2023-05-31 1:12PM EDT | 40.00 | 22.20 | 24.40 | 25.50 | 0.00 | - | 2 | 12 | 52.37% |
| TAP240119C00042500 | 2022-11-23 11:15AM EDT | 42.50 | 15.27 | 12.40 | 13.10 | 0.00 | - | 4 | 19 | 0.00% |
| TAP240119C00045000 | 2023-04-26 3:11PM EDT | 45.00 | 15.60 | 16.40 | 17.20 | 0.00 | - | 10 | 26 | 0.00% |
| TAP240119C00047500 | 2023-04-21 1:51PM EDT | 47.50 | 12.70 | 16.10 | 16.70 | 0.00 | - | 9 | 16 | 17.48% |
| TAP240119C00050000 | 2023-05-26 3:47PM EDT | 50.00 | 12.67 | 15.80 | 16.30 | 0.00 | - | 2 | 0 | 39.37% |
| TAP240119C00052500 | 2023-05-01 9:43AM EDT | 52.50 | 10.60 | 11.00 | 11.60 | 0.00 | - | 2 | 452 | 0.00% |
| TAP240119C00055000 | 2023-05-23 1:52PM EDT | 55.00 | 11.65 | 11.70 | 12.10 | +1.75 | +17.68% | 1 | 645 | 34.61% |
| TAP240119C00057500 | 2023-05-31 11:31AM EDT | 57.50 | 8.12 | 9.70 | 10.20 | 0.00 | - | 5 | 870 | 32.80% |
| TAP240119C00060000 | 2023-05-30 12:50PM EDT | 60.00 | 5.75 | 8.20 | 8.60 | 0.00 | - | 40 | 1,227 | 32.03% |
| TAP240119C00062500 | 2023-06-01 10:29AM EDT | 62.50 | 5.30 | 6.50 | 6.90 | 0.00 | - | 2 | 504 | 30.03% |
| TAP240119C00065000 | 2023-06-02 10:29AM EDT | 65.00 | 5.10 | 5.20 | 5.40 | +1.10 | +27.50% | 4 | 327 | 28.35% |
| TAP240119C00067500 | 2023-05-26 11:24AM EDT | 67.50 | 2.46 | 4.00 | 4.30 | 0.00 | - | 3 | 452 | 27.86% |
| TAP240119C00070000 | 2023-06-02 9:58AM EDT | 70.00 | 2.97 | 3.00 | 3.20 | +0.76 | +34.39% | 2 | 900 | 26.53% |
| TAP240119C00072500 | 2023-06-02 9:38AM EDT | 72.50 | 2.00 | 2.20 | 2.40 | +0.75 | +60.00% | 1 | 10 | 25.90% |
| TAP240119C00075000 | 2023-06-01 10:51AM EDT | 75.00 | 1.10 | 1.55 | 1.75 | 0.00 | - | 1 | 426 | 25.27% |
| TAP240119C00080000 | 2023-06-02 11:21AM EDT | 80.00 | 0.75 | 0.70 | 0.90 | +0.19 | +33.93% | 2 | 41 | 24.49% |
| TAP240119C00085000 | 2023-05-12 10:12AM EDT | 85.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 62 | 24.71% |
| TAP240119C00095000 | 2023-05-25 11:55AM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 30.13% |
| TAP240119C00100000 | 2023-05-05 1:14PM EDT | 100.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 6 | 6 | 41.07% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240119P00022500 | 2023-03-31 9:30AM EDT | 22.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 79 | 69.14% |
| TAP240119P00025000 | 2022-12-01 10:44AM EDT | 25.00 | 0.35 | 0.00 | 4.90 | 0.00 | - | 2 | 38 | 111.08% |
| TAP240119P00027500 | 2023-05-10 9:30AM EDT | 27.50 | 0.35 | 0.05 | 0.60 | 0.00 | - | 41 | 65 | 60.84% |
| TAP240119P00030000 | 2023-04-03 1:47PM EDT | 30.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 2 | 32 | 55.23% |
| TAP240119P00032500 | 2023-01-30 3:07PM EDT | 32.50 | 0.70 | 0.30 | 0.65 | 0.00 | - | 2 | 8 | 54.10% |
| TAP240119P00035000 | 2023-04-03 1:45PM EDT | 35.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 5 | 37 | 52.15% |
| TAP240119P00037500 | 2023-03-17 9:49AM EDT | 37.50 | 1.20 | 0.60 | 0.75 | 0.00 | - | 1 | 135 | 49.29% |
| TAP240119P00040000 | 2023-05-02 3:42PM EDT | 40.00 | 0.32 | 0.10 | 0.85 | 0.00 | - | 8 | 106 | 45.90% |
| TAP240119P00042500 | 2023-05-19 12:34PM EDT | 42.50 | 0.59 | 0.15 | 0.90 | 0.00 | - | 1 | 232 | 41.82% |
| TAP240119P00045000 | 2023-05-02 3:50PM EDT | 45.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 4 | 114 | 36.04% |
| TAP240119P00047500 | 2023-05-17 2:50PM EDT | 47.50 | 1.08 | 0.65 | 0.85 | 0.00 | - | 12 | 770 | 32.32% |
| TAP240119P00050000 | 2023-05-31 10:48AM EDT | 50.00 | 1.40 | 0.90 | 1.15 | 0.00 | - | 5 | 655 | 31.08% |
| TAP240119P00052500 | 2023-06-01 1:23PM EDT | 52.50 | 1.72 | 1.25 | 1.60 | 0.00 | - | 1 | 228 | 30.37% |
| TAP240119P00055000 | 2023-06-02 9:32AM EDT | 55.00 | 2.10 | 1.70 | 1.90 | -0.10 | -4.55% | 1 | 391 | 27.87% |
| TAP240119P00057500 | 2023-06-02 9:45AM EDT | 57.50 | 2.50 | 2.30 | 2.50 | -0.08 | -3.10% | 1 | 0 | 26.75% |
| TAP240119P00060000 | 2023-05-31 2:28PM EDT | 60.00 | 4.10 | 3.00 | 3.20 | 0.00 | - | 1 | 22 | 25.42% |
| TAP240119P00062500 | 2023-06-01 1:03PM EDT | 62.50 | 4.76 | 3.80 | 4.00 | 0.00 | - | 1 | 73 | 23.79% |
| TAP240119P00065000 | 2023-05-12 1:11PM EDT | 65.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 3 | 0 | 22.75% |
| TAP240119P00067500 | 2023-05-24 11:24AM EDT | 67.50 | 8.40 | 6.10 | 6.60 | 0.00 | - | 104 | 69 | 22.69% |
| TAP240119P00070000 | 2023-05-02 1:59PM EDT | 70.00 | 8.00 | 8.40 | 9.80 | 0.00 | - | 15 | 15 | 30.40% |
© 2023 Yahoo. All rights reserved.