TAP - Molson Coors Brewing Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
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 | 29.40 | 33.40 | 0.00 | - | 1 | 7 | 57.67% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 52.84% |
| TAP250117C00045000 | 2023-03-02 11:00AM EDT | 45.00 | 13.39 | 9.50 | 13.50 | 0.00 | - | - | 10 | 0.00% |
| TAP250117C00047500 | 2023-01-03 1:11PM EDT | 47.50 | 9.97 | 11.90 | 13.40 | 0.00 | - | - | 4 | 12.67% |
| TAP250117C00050000 | 2023-04-10 2:53PM EDT | 50.00 | 9.30 | 16.20 | 19.00 | 0.00 | - | 56 | 72 | 46.74% |
| TAP250117C00052500 | 2023-05-10 1:42PM EDT | 52.50 | 16.50 | 11.60 | 15.40 | 0.00 | - | 10 | 48 | 37.91% |
| TAP250117C00055000 | 2023-05-02 9:31AM EDT | 55.00 | 14.76 | 10.40 | 14.30 | 0.00 | - | 1 | 295 | 38.46% |
| TAP250117C00057500 | 2023-03-03 10:43AM EDT | 57.50 | 6.70 | 4.40 | 7.30 | 0.00 | - | 27 | 29 | 18.53% |
| TAP250117C00060000 | 2023-04-13 12:02PM EDT | 60.00 | 6.30 | 9.50 | 12.20 | 0.00 | - | 1 | 10 | 38.88% |
| TAP250117C00062500 | 2023-05-23 3:37PM EDT | 62.50 | 8.10 | 5.80 | 10.20 | 0.00 | - | 1 | 9 | 35.56% |
| TAP250117C00065000 | 2023-05-03 3:24PM EDT | 65.00 | 9.90 | 4.50 | 8.40 | 0.00 | - | 1 | 12 | 32.72% |
| TAP250117C00067500 | 2023-05-17 9:44AM EDT | 67.50 | 7.15 | 3.50 | 8.50 | 0.00 | - | 2 | 10 | 35.76% |
| TAP250117C00070000 | 2023-05-05 9:49AM EDT | 70.00 | 7.80 | 2.70 | 7.30 | 0.00 | - | 1 | 44 | 34.36% |
| TAP250117C00072500 | 2023-05-09 1:18PM EDT | 72.50 | 6.20 | 3.00 | 5.50 | 0.00 | - | - | 15 | 30.72% |
| TAP250117C00075000 | 2023-05-03 9:59AM EDT | 75.00 | 5.15 | 1.25 | 4.80 | 0.00 | - | 1 | 7 | 30.41% |
| TAP250117C00080000 | 2023-05-25 2:11PM EDT | 80.00 | 3.00 | 1.10 | 3.10 | 0.00 | - | 10 | 40 | 27.88% |
| TAP250117C00085000 | 2023-05-02 1:35PM EDT | 85.00 | 2.72 | 0.50 | 4.00 | 0.00 | - | 1 | 22 | 34.45% |
| TAP250117C00090000 | 2023-05-22 2:25PM EDT | 90.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | - | 10 | 35.39% |
| TAP250117C00095000 | 2023-05-22 10:34AM EDT | 95.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 49 | 59 | 32.08% |
| TAP250117C00100000 | 2023-05-05 12:30PM EDT | 100.00 | 1.04 | 0.05 | 2.90 | 0.00 | - | 10 | 10 | 37.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2023-05-01 2:17PM EDT | 25.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 53.03% |
| TAP250117P00027500 | 2023-02-23 3:50PM EDT | 27.50 | 0.85 | 0.30 | 2.55 | 0.00 | - | - | 1 | 51.09% |
| TAP250117P00030000 | 2023-05-08 10:51AM EDT | 30.00 | 1.00 | 0.60 | 2.05 | 0.00 | - | 100 | 100 | 51.98% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 55.08% |
| TAP250117P00035000 | 2023-05-02 9:43AM EDT | 35.00 | 1.00 | 0.85 | 1.40 | 0.00 | - | 2 | 12 | 37.77% |
| TAP250117P00037500 | 2023-05-02 9:39AM EDT | 37.50 | 1.20 | 1.15 | 4.70 | 0.00 | - | 2 | 8 | 54.53% |
| TAP250117P00040000 | 2023-05-02 9:51AM EDT | 40.00 | 1.40 | 1.45 | 2.00 | 0.00 | - | 2 | 11 | 34.52% |
| TAP250117P00042500 | 2022-09-16 10:46AM EDT | 42.50 | 5.04 | 3.00 | 7.70 | 0.00 | - | - | 2 | 59.11% |
| TAP250117P00045000 | 2023-05-26 10:54AM EDT | 45.00 | 2.75 | 1.60 | 4.30 | -0.45 | -14.06% | 1 | 2 | 38.75% |
| TAP250117P00047500 | 2023-05-17 11:10AM EDT | 47.50 | 2.90 | 1.60 | 5.00 | 0.00 | - | 1 | 4 | 37.65% |
| TAP250117P00050000 | 2023-05-26 10:38AM EDT | 50.00 | 3.70 | 2.05 | 5.80 | -2.60 | -41.27% | 1 | 14 | 36.70% |
| TAP250117P00052500 | 2023-05-24 1:35PM EDT | 52.50 | 4.20 | 2.20 | 6.80 | 0.00 | - | 2 | 3 | 36.22% |
| TAP250117P00055000 | 2023-05-18 9:37AM EDT | 55.00 | 4.60 | 2.80 | 6.00 | 0.00 | - | 1 | 2 | 29.03% |
| TAP250117P00057500 | 2023-05-24 12:28PM EDT | 57.50 | 6.00 | 3.60 | 7.90 | 0.00 | - | 8 | 17 | 31.30% |
| TAP250117P00060000 | 2023-05-17 11:46AM EDT | 60.00 | 6.80 | 4.70 | 9.50 | 0.00 | - | 6 | 8 | 32.06% |
| TAP250117P00065000 | 2023-05-16 12:06PM EDT | 65.00 | 8.40 | 7.00 | 11.60 | 0.00 | - | 2 | 15 | 29.01% |
| TAP250117P00067500 | 2023-05-09 11:48AM EDT | 67.50 | 9.40 | 8.50 | 13.30 | 0.00 | - | 1 | 181 | 29.14% |
| TAP250117P00070000 | 2023-05-05 10:39AM EDT | 70.00 | 10.60 | 10.20 | 13.30 | 0.00 | - | 3 | 3 | 23.31% |
© 2023 Yahoo. All rights reserved.