Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2024-02-16 4:57PM EDT | 25.00 | 37.20 | 40.50 | 45.50 | 0.00 | - | 6 | 5 | 287.30% |
| TAP250117C00027500 | 2022-11-10 10:42AM EDT | 27.50 | 24.80 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 87.16% |
| TAP250117C00030000 | 2023-05-03 10:55AM EDT | 30.00 | 35.00 | 32.70 | 36.80 | 0.00 | - | 1 | 7 | 192.82% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 135.25% |
| TAP250117C00037500 | 2024-07-18 10:39AM EDT | 37.50 | 16.96 | 15.40 | 19.50 | 0.00 | - | 1 | 1 | 69.10% |
| TAP250117C00040000 | 2024-07-25 1:12PM EDT | 40.00 | 14.65 | 13.00 | 17.20 | 0.00 | - | 5 | 11 | 63.11% |
| TAP250117C00042500 | 2024-06-20 10:49AM EDT | 42.50 | 9.43 | 10.80 | 11.60 | 0.00 | - | 7 | 3 | 0.00% |
| TAP250117C00045000 | 2024-07-19 11:54AM EDT | 45.00 | 8.90 | 9.90 | 12.30 | 0.00 | - | 1 | 15 | 48.57% |
| TAP250117C00047500 | 2024-07-26 9:47AM EDT | 47.50 | 8.50 | 8.40 | 8.70 | +0.40 | +4.94% | 43 | 96 | 31.96% |
| TAP250117C00050000 | 2024-07-26 10:15AM EDT | 50.00 | 6.80 | 4.70 | 6.80 | +0.80 | +13.33% | 26 | 182 | 29.85% |
| TAP250117C00052500 | 2024-07-26 11:16AM EDT | 52.50 | 5.29 | 3.20 | 5.20 | +1.29 | +32.25% | 2 | 151 | 28.65% |
| TAP250117C00055000 | 2024-07-26 1:34PM EDT | 55.00 | 3.90 | 3.60 | 3.90 | +0.30 | +8.33% | 16 | 1,493 | 28.03% |
| TAP250117C00057500 | 2024-07-25 2:00PM EDT | 57.50 | 2.70 | 1.80 | 2.75 | +0.25 | +10.20% | 5 | 735 | 26.87% |
| TAP250117C00060000 | 2024-07-25 2:34PM EDT | 60.00 | 1.92 | 1.75 | 1.95 | +0.23 | +13.61% | 1 | 576 | 26.58% |
| TAP250117C00062500 | 2024-07-26 9:45AM EDT | 62.50 | 1.30 | 1.20 | 1.35 | +0.05 | +4.00% | 11 | 1,682 | 26.36% |
| TAP250117C00065000 | 2024-07-26 2:32PM EDT | 65.00 | 0.90 | 0.80 | 0.95 | +0.20 | +28.57% | 8 | 471 | 26.54% |
| TAP250117C00067500 | 2024-07-24 12:55PM EDT | 67.50 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 1 | 72 | 26.56% |
| TAP250117C00070000 | 2024-06-21 9:45AM EDT | 70.00 | 0.30 | 0.15 | 1.20 | 0.00 | - | 2 | 333 | 35.65% |
| TAP250117C00072500 | 2024-06-17 9:30AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| TAP250117C00075000 | 2024-06-26 3:50PM EDT | 75.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 3 | 123 | 38.72% |
| TAP250117C00077500 | 2024-05-21 12:16PM EDT | 77.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 38.77% |
| TAP250117C00080000 | 2024-07-22 10:57AM EDT | 80.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 124 | 45.02% |
| TAP250117C00085000 | 2024-02-07 10:46AM EDT | 85.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 47.02% |
| TAP250117C00090000 | 2024-01-16 11:40AM EDT | 90.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 52.56% |
| TAP250117C00095000 | 2023-10-05 12:17PM EDT | 95.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 10 | 39 | 59.79% |
| TAP250117C00100000 | 2024-07-22 9:31AM EDT | 100.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 28 | 60.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2024-07-24 3:37PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 52.34% |
| TAP250117P00027500 | 2024-07-10 10:42AM EDT | 27.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 51.66% |
| TAP250117P00030000 | 2024-06-21 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 108 | 54.59% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 92.48% |
| TAP250117P00035000 | 2024-01-04 12:12PM EDT | 35.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 51.39% |
| TAP250117P00037500 | 2024-06-20 9:30AM EDT | 37.50 | 0.45 | 0.10 | 2.45 | 0.00 | - | 1 | 16 | 52.12% |
| TAP250117P00040000 | 2024-07-22 11:52AM EDT | 40.00 | 0.50 | 0.15 | 1.20 | 0.00 | - | 1 | 91 | 44.48% |
| TAP250117P00042500 | 2024-07-18 2:28PM EDT | 42.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 754 | 31.06% |
| TAP250117P00045000 | 2024-07-26 10:44AM EDT | 45.00 | 0.86 | 0.80 | 1.65 | -0.08 | -8.51% | 1 | 546 | 36.56% |
| TAP250117P00047500 | 2024-07-24 3:03PM EDT | 47.50 | 1.35 | 1.25 | 1.40 | -0.21 | -13.46% | 35 | 1,158 | 27.82% |
| TAP250117P00050000 | 2024-07-26 1:03PM EDT | 50.00 | 1.90 | 1.90 | 2.05 | -0.40 | -17.39% | 30 | 765 | 26.66% |
| TAP250117P00052500 | 2024-07-26 10:12AM EDT | 52.50 | 2.80 | 2.75 | 4.80 | -0.20 | -6.67% | 18 | 430 | 38.54% |
| TAP250117P00055000 | 2024-07-26 10:24AM EDT | 55.00 | 3.90 | 3.90 | 4.10 | -0.60 | -13.33% | 24 | 230 | 24.92% |
| TAP250117P00057500 | 2024-07-24 3:23PM EDT | 57.50 | 6.10 | 5.30 | 5.50 | 0.00 | - | 1 | 370 | 24.01% |
| TAP250117P00060000 | 2024-07-24 3:37PM EDT | 60.00 | 7.90 | 5.80 | 8.50 | 0.00 | - | 70 | 386 | 32.91% |
| TAP250117P00062500 | 2024-07-24 12:32PM EDT | 62.50 | 9.90 | 8.70 | 10.90 | 0.00 | - | 1 | 632 | 37.01% |
| TAP250117P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 8.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1,125 | 38.29% |
| TAP250117P00067500 | 2024-02-26 11:25AM EDT | 67.50 | 7.40 | 5.00 | 5.20 | 0.00 | - | 10 | 208 | 0.00% |
| TAP250117P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| TAP250117P00072500 | 2024-03-21 12:31PM EDT | 72.50 | 7.96 | 9.60 | 10.00 | 0.00 | - | 3 | 73 | 0.00% |
| TAP250117P00075000 | 2024-06-20 2:17PM EDT | 75.00 | 23.80 | 20.40 | 24.70 | 0.00 | - | 17 | 40 | 65.74% |
| TAP250117P00077500 | 2024-07-11 2:39PM EDT | 77.50 | 26.10 | 20.70 | 25.10 | 0.00 | - | 10 | 32 | 51.60% |
© 2024 Yahoo. All rights reserved.