Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018C00060000 | 2024-05-01 12:14PM EDT | 60.00 | 2.50 | 2.30 | 3.50 | 0.00 | - | 66 | 100 | 26.62% |
| TAP241018C00062500 | 2024-05-01 1:13PM EDT | 62.50 | 1.55 | 1.20 | 1.95 | 0.00 | - | 122 | 146 | 22.30% |
| TAP241018C00065000 | 2024-04-30 2:34PM EDT | 65.00 | 1.20 | 0.80 | 1.20 | 0.00 | - | 12 | 46 | 21.44% |
| TAP241018C00067500 | 2024-04-30 1:50PM EDT | 67.50 | 0.81 | 0.60 | 0.70 | 0.00 | - | 67 | 112 | 20.78% |
| TAP241018C00070000 | 2024-05-01 12:25PM EDT | 70.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 40 | 25.07% |
| TAP241018C00072500 | 2024-04-30 2:18PM EDT | 72.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 27.59% |
| TAP241018C00075000 | 2024-04-24 11:58AM EDT | 75.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 30.41% |
| TAP241018C00077500 | 2024-04-22 9:51AM EDT | 77.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 20 | 33.06% |
| TAP241018C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 35.57% |
| TAP241018C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018P00050000 | 2024-05-01 11:19AM EDT | 50.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 14 | 57 | 28.26% |
| TAP241018P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 1.55 | 1.35 | 1.80 | 0.00 | - | 47 | 462 | 27.03% |
| TAP241018P00055000 | 2024-05-01 1:13PM EDT | 55.00 | 2.35 | 1.90 | 2.30 | 0.00 | - | 40 | 70 | 24.22% |
| TAP241018P00057500 | 2024-05-01 2:24PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 111 | 0.78% |
| TAP241018P00060000 | 2024-05-01 11:58AM EDT | 60.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 22 | 49 | 25.56% |
| TAP241018P00062500 | 2024-04-25 3:59PM EDT | 62.50 | 3.50 | 5.90 | 6.40 | 0.00 | - | 2 | 14 | 24.20% |
| TAP241018P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 8.60 | 7.30 | 9.30 | 0.00 | - | 1 | 51 | 31.75% |
| TAP241018P00067500 | 2024-04-02 11:24AM EDT | 67.50 | 3.90 | 8.50 | 12.60 | 0.00 | - | - | 11 | 41.63% |
| TAP241018P00070000 | 2024-04-09 1:21PM EDT | 70.00 | 5.40 | 11.60 | 14.00 | 0.00 | - | 18 | 41 | 37.92% |
| TAP241018P00072500 | 2024-04-24 10:18AM EDT | 72.50 | 9.60 | 14.10 | 16.50 | 0.00 | - | 1 | 2 | 41.53% |
| TAP241018P00075000 | 2024-04-22 10:41AM EDT | 75.00 | 10.80 | 16.50 | 18.90 | 0.00 | - | 11 | 25 | 44.10% |
| TAP241018P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 11.20 | 19.00 | 21.40 | 0.00 | - | 1 | 3 | 47.23% |
| TAP241018P00080000 | 2024-03-25 10:42AM EDT | 80.00 | 12.60 | 16.00 | 16.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.