UK markets open in 46 minutes

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.77-0.15 (-0.28%)
At close: 04:04PM EST
52.97 +0.20 (+0.38%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117C000250002023-01-13 3:11PM EST25.0026.200.000.000.00-1200.00%
TAP250117C000275002022-11-10 9:42AM EST27.5024.8023.5028.300.00-1154.18%
TAP250117C000300002022-11-01 9:41AM EST30.0019.900.000.000.00--60.00%
TAP250117C000475002023-01-03 12:11PM EST47.509.970.000.000.00--00.00%
TAP250117C000500002023-01-25 1:12PM EST50.009.900.000.000.00-500.00%
TAP250117C000550002023-01-24 9:30AM EST55.006.200.000.000.00-1000.78%
TAP250117C000575002023-01-10 1:47PM EST57.506.140.000.000.00-101.56%
TAP250117C000600002023-01-25 12:51PM EST60.005.250.000.000.00-501.56%
TAP250117C000650002023-01-10 3:58PM EST65.003.700.000.000.00-103.13%
TAP250117C000700002023-01-20 10:53AM EST70.002.550.000.000.00-506.25%
TAP250117C000750002023-01-06 10:29AM EST75.002.550.000.000.00-606.25%
TAP250117C000800002023-01-24 11:47AM EST80.001.310.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117P000250002023-01-06 11:12AM EST25.000.950.000.000.00-2012.50%
TAP250117P000350002022-09-16 9:46AM EST35.002.931.405.400.00--251.77%
TAP250117P000375002022-12-09 11:56AM EST37.502.801.305.500.00--146.97%
TAP250117P000400002022-11-30 9:52AM EST40.003.001.406.000.00--144.23%
TAP250117P000425002022-09-16 9:46AM EST42.505.043.007.700.00--246.47%
TAP250117P000450002022-09-16 10:07AM EST45.006.054.008.500.00--144.53%
TAP250117P000475002022-09-16 10:07AM EST47.507.135.0010.000.00--145.09%
TAP250117P000500002023-01-10 9:43AM EST50.007.000.000.000.00-1000.78%
TAP250117P000525002023-01-11 11:13AM EST52.508.000.000.000.00--00.10%
TAP250117P000650002022-10-24 8:48AM EST65.0017.000.000.000.00--100.00%