UK markets closed
NIKKEI 225
31,872.52 -499.38 (-1.54%) HANG SENG
17,373.03 -238.84 (-1.36%) CRUDE OIL
91.72 -1.96 (-2.09%) GOLD FUTURES
1,883.80 -7.10 (-0.38%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,259.56 +756.40 (+3.52%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2023-01-13 4:11PM EDT | 25.00 | 26.20 | 25.20 | 29.00 | 0.00 | - | 12 | 12 | 0.00% |
| TAP250117C00027500 | 2022-11-10 10:42AM EDT | 27.50 | 24.80 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| TAP250117C00030000 | 2023-05-03 10:55AM EDT | 30.00 | 35.00 | 33.00 | 37.00 | 0.00 | - | 1 | 7 | 62.87% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 45.54% |
| TAP250117C00040000 | 2023-08-30 11:50AM EDT | 40.00 | 24.80 | 24.30 | 25.30 | 0.00 | - | 2 | 2 | 45.04% |
| TAP250117C00042500 | 2023-06-02 3:00PM EDT | 42.50 | 24.26 | 24.40 | 27.70 | 0.00 | - | 7 | 7 | 58.95% |
| TAP250117C00045000 | 2023-07-20 10:32AM EDT | 45.00 | 27.40 | 20.00 | 22.80 | 0.00 | - | 5 | 15 | 49.93% |
| TAP250117C00047500 | 2023-01-03 1:11PM EDT | 47.50 | 9.97 | 11.90 | 13.40 | 0.00 | - | - | 4 | 0.00% |
| TAP250117C00050000 | 2023-09-14 1:21PM EDT | 50.00 | 17.79 | 16.50 | 16.80 | 0.00 | - | 15 | 65 | 35.96% |
| TAP250117C00052500 | 2023-05-10 1:42PM EDT | 52.50 | 16.50 | 16.50 | 21.50 | 0.00 | - | 10 | 48 | 51.62% |
| TAP250117C00055000 | 2023-05-02 9:31AM EDT | 55.00 | 14.76 | 10.40 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| TAP250117C00057500 | 2023-09-22 11:09AM EDT | 57.50 | 12.32 | 11.10 | 11.60 | 0.00 | - | 1 | 47 | 32.32% |
| TAP250117C00060000 | 2023-08-16 10:31AM EDT | 60.00 | 10.60 | 10.50 | 10.70 | 0.00 | - | 6 | 27 | 33.56% |
| TAP250117C00062500 | 2023-08-21 3:11PM EDT | 62.50 | 8.90 | 9.80 | 10.10 | 0.00 | - | 12 | 81 | 35.40% |
| TAP250117C00065000 | 2023-09-11 2:42PM EDT | 65.00 | 8.50 | 7.20 | 7.50 | 0.00 | - | 3 | 30 | 29.80% |
| TAP250117C00067500 | 2023-09-21 9:44AM EDT | 67.50 | 7.40 | 6.10 | 6.40 | 0.00 | - | 17 | 40 | 29.18% |
| TAP250117C00070000 | 2023-09-19 10:32AM EDT | 70.00 | 6.10 | 5.20 | 5.40 | 0.00 | - | 19 | 49 | 28.53% |
| TAP250117C00072500 | 2023-09-11 3:24PM EDT | 72.50 | 4.43 | 4.30 | 4.60 | -0.87 | -16.42% | 2 | 35 | 28.25% |
| TAP250117C00075000 | 2023-09-11 2:18PM EDT | 75.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 1 | 40 | 27.99% |
| TAP250117C00077500 | 2023-08-22 3:58PM EDT | 77.50 | 3.60 | 3.50 | 3.70 | 0.00 | - | 19 | 31 | 29.36% |
| TAP250117C00080000 | 2023-09-20 10:08AM EDT | 80.00 | 2.98 | 2.45 | 2.70 | 0.00 | - | 1 | 61 | 27.25% |
| TAP250117C00085000 | 2023-09-13 2:11PM EDT | 85.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 2 | 22 | 26.49% |
| TAP250117C00090000 | 2023-09-25 9:45AM EDT | 90.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 1 | 31 | 26.33% |
| TAP250117C00095000 | 2023-09-08 12:21PM EDT | 95.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 10 | 49 | 25.75% |
| TAP250117C00100000 | 2023-08-17 2:12PM EDT | 100.00 | 0.70 | 0.35 | 1.55 | 0.00 | - | 12 | 30 | 33.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2023-08-02 10:35AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 13 | 21 | 49.90% |
| TAP250117P00027500 | 2023-02-23 3:50PM EDT | 27.50 | 0.85 | 0.30 | 2.55 | 0.00 | - | - | 1 | 58.64% |
| TAP250117P00030000 | 2023-05-08 10:51AM EDT | 30.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 100 | 100 | 57.29% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 63.33% |
| TAP250117P00035000 | 2023-06-30 10:08AM EDT | 35.00 | 1.02 | 0.05 | 1.05 | 0.00 | - | 2 | 10 | 40.33% |
| TAP250117P00037500 | 2023-08-03 9:59AM EDT | 37.50 | 1.00 | 0.50 | 1.05 | 0.00 | - | 3 | 8 | 36.43% |
| TAP250117P00040000 | 2023-08-24 2:52PM EDT | 40.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 5 | 22 | 33.66% |
| TAP250117P00042500 | 2023-09-01 12:28PM EDT | 42.50 | 1.26 | 1.35 | 1.50 | 0.00 | - | 2 | 3 | 32.81% |
| TAP250117P00045000 | 2023-09-01 12:28PM EDT | 45.00 | 1.62 | 1.70 | 1.85 | 0.00 | - | 1 | 23 | 31.53% |
| TAP250117P00047500 | 2023-08-17 11:30AM EDT | 47.50 | 2.42 | 1.80 | 1.95 | 0.00 | - | 1 | 38 | 28.50% |
| TAP250117P00050000 | 2023-09-15 12:34PM EDT | 50.00 | 2.25 | 2.50 | 2.65 | 0.00 | - | 1 | 30 | 28.59% |
| TAP250117P00052500 | 2023-08-28 11:23AM EDT | 52.50 | 3.10 | 3.00 | 3.30 | 0.00 | - | 13 | 30 | 27.84% |
| TAP250117P00055000 | 2023-09-07 3:20PM EDT | 55.00 | 3.41 | 3.60 | 3.80 | 0.00 | - | 3 | 23 | 26.04% |
| TAP250117P00057500 | 2023-08-28 11:14AM EDT | 57.50 | 4.50 | 4.40 | 4.70 | 0.00 | - | 11 | 58 | 25.50% |
| TAP250117P00060000 | 2023-08-16 12:59PM EDT | 60.00 | 5.70 | 4.70 | 4.90 | 0.00 | - | 1 | 110 | 21.93% |
| TAP250117P00062500 | 2023-09-18 9:43AM EDT | 62.50 | 5.70 | 6.30 | 6.50 | 0.00 | - | 1 | 37 | 23.04% |
| TAP250117P00065000 | 2023-09-22 3:57PM EDT | 65.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 11 | 97 | 22.17% |
| TAP250117P00067500 | 2023-09-28 9:44AM EDT | 67.50 | 9.10 | 8.80 | 9.00 | +1.40 | +18.18% | 12 | 199 | 21.14% |
| TAP250117P00070000 | 2023-09-12 9:52AM EDT | 70.00 | 9.00 | 10.30 | 10.50 | 0.00 | - | 5 | 15 | 20.26% |
| TAP250117P00072500 | 2023-09-27 9:49AM EDT | 72.50 | 12.30 | 11.90 | 13.80 | 0.00 | - | 1 | 69 | 25.74% |
| TAP250117P00075000 | 2023-09-26 9:51AM EDT | 75.00 | 13.60 | 11.80 | 14.00 | 0.00 | - | 2 | 41 | 18.67% |
| TAP250117P00077500 | 2023-09-27 9:52AM EDT | 77.50 | 15.90 | 14.60 | 15.90 | 0.00 | - | 11 | 34 | 17.48% |
© 2023 Yahoo. All rights reserved.
