TAP - Molson Coors Brewing Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117C000250002023-01-13 4:11PM EDT25.0026.2025.2029.000.00-12120.00%
TAP250117C000275002022-11-10 10:42AM EDT27.5024.8023.5028.300.00-110.00%
TAP250117C000300002023-05-03 10:55AM EDT30.0035.0029.4033.400.00-1757.67%
TAP250117C000350002023-04-24 12:42PM EDT35.0025.0025.5029.200.00--752.84%
TAP250117C000450002023-03-02 11:00AM EDT45.0013.399.5013.500.00--100.00%
TAP250117C000475002023-01-03 1:11PM EDT47.509.9711.9013.400.00--412.67%
TAP250117C000500002023-04-10 2:53PM EDT50.009.3016.2019.000.00-567246.74%
TAP250117C000525002023-05-10 1:42PM EDT52.5016.5011.6015.400.00-104837.91%
TAP250117C000550002023-05-02 9:31AM EDT55.0014.7610.4014.300.00-129538.46%
TAP250117C000575002023-03-03 10:43AM EDT57.506.704.407.300.00-272918.53%
TAP250117C000600002023-04-13 12:02PM EDT60.006.309.5012.200.00-11038.88%
TAP250117C000625002023-05-23 3:37PM EDT62.508.105.8010.200.00-1935.56%
TAP250117C000650002023-05-03 3:24PM EDT65.009.904.508.400.00-11232.72%
TAP250117C000675002023-05-17 9:44AM EDT67.507.153.508.500.00-21035.76%
TAP250117C000700002023-05-05 9:49AM EDT70.007.802.707.300.00-14434.36%
TAP250117C000725002023-05-09 1:18PM EDT72.506.203.005.500.00--1530.72%
TAP250117C000750002023-05-03 9:59AM EDT75.005.151.254.800.00-1730.41%
TAP250117C000800002023-05-25 2:11PM EDT80.003.001.103.100.00-104027.88%
TAP250117C000850002023-05-02 1:35PM EDT85.002.720.504.000.00-12234.45%
TAP250117C000900002023-05-22 2:25PM EDT90.001.050.003.500.00--1035.39%
TAP250117C000950002023-05-22 10:34AM EDT95.000.900.002.150.00-495932.08%
TAP250117C001000002023-05-05 12:30PM EDT100.001.040.052.900.00-101037.79%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117P000250002023-05-01 2:17PM EDT25.000.550.001.150.00-1453.03%
TAP250117P000275002023-02-23 3:50PM EDT27.500.850.302.550.00--151.09%
TAP250117P000300002023-05-08 10:51AM EDT30.001.000.602.050.00-10010051.98%
TAP250117P000325002023-03-08 2:32PM EDT32.501.351.354.900.00--055.08%
TAP250117P000350002023-05-02 9:43AM EDT35.001.000.851.400.00-21237.77%
TAP250117P000375002023-05-02 9:39AM EDT37.501.201.154.700.00-2854.53%
TAP250117P000400002023-05-02 9:51AM EDT40.001.401.452.000.00-21134.52%
TAP250117P000425002022-09-16 10:46AM EDT42.505.043.007.700.00--259.11%
TAP250117P000450002023-05-26 10:54AM EDT45.002.751.604.30-0.45-14.06%1238.75%
TAP250117P000475002023-05-17 11:10AM EDT47.502.901.605.000.00-1437.65%
TAP250117P000500002023-05-26 10:38AM EDT50.003.702.055.80-2.60-41.27%11436.70%
TAP250117P000525002023-05-24 1:35PM EDT52.504.202.206.800.00-2336.22%
TAP250117P000550002023-05-18 9:37AM EDT55.004.602.806.000.00-1229.03%
TAP250117P000575002023-05-24 12:28PM EDT57.506.003.607.900.00-81731.30%
TAP250117P000600002023-05-17 11:46AM EDT60.006.804.709.500.00-6832.06%
TAP250117P000650002023-05-16 12:06PM EDT65.008.407.0011.600.00-21529.01%
TAP250117P000675002023-05-09 11:48AM EDT67.509.408.5013.300.00-118129.14%
TAP250117P000700002023-05-05 10:39AM EDT70.0010.6010.2013.300.00-3323.31%