UK markets close in 25 minutes

Molson Coors Brewing Company (TAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.92-0.26 (-0.41%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117C000250002024-02-16 4:57PM EDT25.0037.2040.5045.500.00-65124.29%
TAP250117C000275002022-11-10 10:42AM EDT27.5024.8023.5028.300.00-110.00%
TAP250117C000300002023-05-03 10:55AM EDT30.0035.0033.0037.000.00-1766.99%
TAP250117C000350002023-04-24 12:42PM EDT35.0025.0025.5029.200.00--740.58%
TAP250117C000400002024-04-08 12:12PM EDT40.0027.7022.5025.500.00-1250.93%
TAP250117C000425002023-12-15 2:00PM EDT42.5020.9919.6024.300.00-7357.35%
TAP250117C000450002023-07-20 10:32AM EDT45.0027.4020.0022.800.00-51559.14%
TAP250117C000475002023-01-03 1:11PM EDT47.509.9711.9013.400.00--40.00%
TAP250117C000500002024-01-16 12:31PM EDT50.0015.1014.0015.700.00-67633.59%
TAP250117C000525002024-04-10 9:52AM EDT52.5016.5013.2013.500.00-15231.19%
TAP250117C000550002024-04-23 12:48PM EDT55.0011.3911.3011.500.00-323929.66%
TAP250117C000575002024-04-09 9:51AM EDT57.5012.909.409.800.00-15229.22%
TAP250117C000600002024-04-04 11:43AM EDT60.0011.307.808.000.00-14827.54%
TAP250117C000625002024-04-19 12:21PM EDT62.507.006.306.500.00-143026.67%
TAP250117C000650002024-04-16 10:25AM EDT65.005.375.005.200.00-140525.97%
TAP250117C000675002024-04-12 9:30AM EDT67.506.303.904.100.00-37025.43%
TAP250117C000700002024-04-23 9:43AM EDT70.003.102.953.100.00-131124.59%
TAP250117C000725002024-04-24 9:30AM EDT72.502.002.202.40-0.35-14.89%38524.43%
TAP250117C000750002024-04-17 3:19PM EDT75.001.871.601.800.00-112624.09%
TAP250117C000775002024-04-09 9:39AM EDT77.502.571.151.300.00-18223.60%
TAP250117C000800002024-04-23 3:15PM EDT80.001.000.851.000.00-512423.78%
TAP250117C000850002024-02-07 10:46AM EDT85.000.450.700.850.00-14626.59%
TAP250117C000900002024-01-16 11:40AM EDT90.000.450.000.950.00-13331.08%
TAP250117C000950002023-10-05 12:17PM EDT95.000.600.052.350.00-103944.93%
TAP250117C001000002024-02-09 1:44PM EDT100.000.550.051.050.00-12838.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117P000250002023-12-04 10:36AM EDT25.000.150.000.400.00-12356.93%
TAP250117P000275002023-11-06 12:45PM EDT27.500.300.000.700.00-1357.13%
TAP250117P000300002024-02-06 3:55PM EDT30.000.600.001.450.00-410460.64%
TAP250117P000325002023-03-08 2:32PM EDT32.501.351.354.900.00--085.79%
TAP250117P000350002024-01-04 12:12PM EDT35.000.350.000.800.00-11851.22%
TAP250117P000375002023-10-19 2:24PM EDT37.501.200.103.000.00-31455.93%
TAP250117P000400002024-02-27 11:05AM EDT40.000.300.050.800.00-43241.72%
TAP250117P000425002024-02-07 12:35PM EDT42.500.900.101.300.00-4843.09%
TAP250117P000450002024-02-23 11:13AM EDT45.000.660.101.200.00-414237.53%
TAP250117P000475002024-04-04 3:07PM EDT47.500.600.600.750.00-217728.71%
TAP250117P000500002024-04-03 12:16PM EDT50.000.680.851.000.00-324327.28%
TAP250117P000525002024-04-17 3:11PM EDT52.501.501.201.350.00-225726.10%
TAP250117P000550002024-04-16 9:39AM EDT55.001.801.651.800.00-213124.94%
TAP250117P000575002024-03-05 11:39AM EDT57.502.751.751.850.00-20033620.84%
TAP250117P000600002024-04-04 1:53PM EDT60.002.353.003.200.00-1432823.21%
TAP250117P000625002024-03-21 12:31PM EDT62.503.204.004.200.00-163422.57%
TAP250117P000650002024-04-16 9:44AM EDT65.005.205.105.300.00-111,12521.52%
TAP250117P000675002024-02-26 11:25AM EDT67.507.405.005.200.00-1020813.73%
TAP250117P000700002024-03-21 12:25PM EDT70.006.507.908.200.00-1819.79%
TAP250117P000725002024-03-21 12:31PM EDT72.507.969.6010.000.00-37319.15%
TAP250117P000750002024-02-14 11:43AM EDT75.0014.209.209.700.00-1480.00%
TAP250117P000775002024-04-23 11:39AM EDT77.5013.9013.9014.200.00-13218.63%