UK markets open in 1 hour 24 minutes
NIKKEI 225
38,283.15 +9.10 (+0.02%) HANG SENG
18,164.64 +401.61 (+2.26%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,323.40 +12.40 (+0.54%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,637.97 -2,247.75 (-4.69%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2023-12-22 4:12PM EDT | 40.00 | 22.77 | 19.50 | 24.00 | 0.00 | - | 2 | 2 | 158.62% |
| TAP240621C00052500 | 2024-03-12 10:56AM EDT | 52.50 | 14.30 | 15.30 | 16.00 | 0.00 | - | 2 | 12 | 164.62% |
| TAP240621C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAP240621C00057500 | 2024-05-01 2:34PM EDT | 57.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| TAP240621C00060000 | 2024-05-01 3:22PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| TAP240621C00062500 | 2024-05-01 3:51PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| TAP240621C00065000 | 2024-05-01 11:09AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TAP240621C00067500 | 2024-04-30 12:42PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TAP240621C00070000 | 2024-05-01 9:40AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 84.57% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.70% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.96% |
| TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TAP240621P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 50.00% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAP240621P00047500 | 2023-12-20 4:29PM EDT | 47.50 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 43.60% |
| TAP240621P00050000 | 2024-03-25 3:32PM EDT | 50.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 63 | 69 | 30.03% |
| TAP240621P00052500 | 2024-04-30 3:47PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TAP240621P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TAP240621P00057500 | 2024-05-01 2:11PM EDT | 57.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TAP240621P00060000 | 2024-04-30 12:33PM EDT | 60.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TAP240621P00062500 | 2024-04-30 3:27PM EDT | 62.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TAP240621P00065000 | 2024-04-30 1:56PM EDT | 65.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 0.00% |
| TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.