UK markets open in 6 hours 54 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,333.10 +22.10 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,561.84 -1,801.71 (-3.73%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00052500 | 2024-04-30 10:02AM EDT | 52.50 | 7.50 | 5.20 | 5.80 | 0.00 | - | 2 | 8 | 29.18% |
| TAP240719C00055000 | 2024-04-30 2:23PM EDT | 55.00 | 4.50 | 3.30 | 3.50 | +0.40 | +9.76% | 10 | 30 | 22.24% |
| TAP240719C00057500 | 2024-05-01 1:18PM EDT | 57.50 | 1.95 | 1.85 | 1.95 | -0.60 | -23.53% | 8 | 20 | 20.26% |
| TAP240719C00060000 | 2024-05-01 1:35PM EDT | 60.00 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 41 | 137 | 19.83% |
| TAP240719C00062500 | 2024-05-01 11:55AM EDT | 62.50 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 40 | 110 | 19.48% |
| TAP240719C00065000 | 2024-05-01 2:33PM EDT | 65.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 107 | 527 | 19.78% |
| TAP240719C00067500 | 2024-05-01 10:11AM EDT | 67.50 | 0.20 | 0.10 | 0.50 | 0.00 | - | 23 | 245 | 30.27% |
| TAP240719C00070000 | 2024-04-30 1:11PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 21 | 170 | 30.47% |
| TAP240719C00072500 | 2024-04-22 3:27PM EDT | 72.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 146 | 31.40% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 92 | 50.05% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 55.91% |
| TAP240719C00090000 | 2024-02-02 11:14AM EDT | 90.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2023-11-21 4:44PM EDT | 42.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 2 | 63.38% |
| TAP240719P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.95 | 0.00 | - | 4 | 16 | 50.24% |
| TAP240719P00050000 | 2024-02-13 4:02PM EDT | 50.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 31.06% |
| TAP240719P00052500 | 2024-05-01 1:49PM EDT | 52.50 | 0.60 | 0.45 | 0.60 | +0.17 | +39.53% | 33 | 23 | 21.27% |
| TAP240719P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 1.05 | 1.00 | 1.15 | +0.35 | +50.00% | 83 | 88 | 19.46% |
| TAP240719P00057500 | 2024-05-01 2:30PM EDT | 57.50 | 2.10 | 2.00 | 2.20 | +0.55 | +35.48% | 148 | 143 | 18.65% |
| TAP240719P00060000 | 2024-05-01 1:30PM EDT | 60.00 | 3.70 | 3.60 | 3.80 | +1.25 | +51.02% | 1 | 406 | 18.53% |
| TAP240719P00062500 | 2024-05-01 10:38AM EDT | 62.50 | 5.58 | 5.50 | 5.80 | +0.78 | +16.25% | 1 | 56 | 18.43% |
| TAP240719P00065000 | 2024-04-29 1:23PM EDT | 65.00 | 3.30 | 7.10 | 10.00 | 0.00 | - | 1 | 346 | 45.08% |
| TAP240719P00067500 | 2024-04-30 9:35AM EDT | 67.50 | 6.90 | 8.30 | 11.80 | 0.00 | - | 12 | 74 | 42.87% |
| TAP240719P00070000 | 2024-04-24 9:58AM EDT | 70.00 | 7.40 | 11.00 | 15.30 | 0.00 | - | 1 | 99 | 60.03% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 13.60 | 17.80 | 0.00 | - | 5 | 19 | 65.23% |
| TAP240719P00075000 | 2024-04-10 10:16AM EDT | 75.00 | 8.20 | 16.00 | 20.00 | 0.00 | - | 32 | 78 | 66.48% |
© 2024 Yahoo. All rights reserved.