Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2024-02-16 4:57PM EDT | 25.00 | 37.20 | 40.50 | 45.50 | 0.00 | - | 6 | 5 | 182.74% |
| 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 | 121.56% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 77.10% |
| TAP250117C00040000 | 2024-04-08 12:12PM EDT | 40.00 | 27.70 | 18.00 | 20.30 | 0.00 | - | 1 | 2 | 43.51% |
| TAP250117C00042500 | 2023-12-15 2:00PM EDT | 42.50 | 20.99 | 19.60 | 24.30 | 0.00 | - | 7 | 3 | 72.31% |
| TAP250117C00045000 | 2024-04-26 10:08AM EDT | 45.00 | 19.10 | 13.40 | 16.70 | 0.00 | - | 10 | 5 | 45.33% |
| TAP250117C00047500 | 2023-01-03 1:11PM EDT | 47.50 | 9.97 | 11.90 | 13.40 | 0.00 | - | - | 4 | 33.72% |
| TAP250117C00050000 | 2024-01-16 12:31PM EDT | 50.00 | 15.10 | 14.00 | 15.70 | 0.00 | - | 6 | 76 | 53.99% |
| TAP250117C00052500 | 2024-04-10 9:52AM EDT | 52.50 | 16.50 | 6.90 | 9.10 | 0.00 | - | 1 | 52 | 28.10% |
| TAP250117C00055000 | 2024-05-02 10:13AM EDT | 55.00 | 7.00 | 6.80 | 7.40 | 0.00 | - | 1 | 246 | 27.15% |
| TAP250117C00057500 | 2024-05-07 1:08PM EDT | 57.50 | 4.80 | 5.50 | 5.80 | 0.00 | - | 4 | 156 | 25.86% |
| TAP250117C00060000 | 2024-05-10 3:15PM EDT | 60.00 | 4.50 | 4.10 | 4.60 | +0.60 | +15.38% | 1 | 148 | 25.68% |
| TAP250117C00062500 | 2024-05-08 11:48AM EDT | 62.50 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 562 | 24.01% |
| TAP250117C00065000 | 2024-05-09 3:02PM EDT | 65.00 | 2.15 | 2.20 | 2.45 | 0.00 | - | 23 | 441 | 23.67% |
| TAP250117C00067500 | 2024-05-10 12:50PM EDT | 67.50 | 1.63 | 1.50 | 1.70 | -4.67 | -74.13% | 1 | 70 | 22.88% |
| TAP250117C00070000 | 2024-05-10 1:43PM EDT | 70.00 | 1.15 | 1.05 | 2.60 | -0.05 | -4.17% | 1 | 330 | 31.48% |
| TAP250117C00072500 | 2024-04-30 1:34PM EDT | 72.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 4 | 82 | 22.57% |
| TAP250117C00075000 | 2024-05-06 9:50AM EDT | 75.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 1 | 127 | 22.58% |
| TAP250117C00077500 | 2024-05-08 2:36PM EDT | 77.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 83 | 23.00% |
| TAP250117C00080000 | 2024-05-10 3:38PM EDT | 80.00 | 0.50 | 0.15 | 0.50 | -0.50 | -50.00% | 10 | 124 | 25.56% |
| TAP250117C00085000 | 2024-02-07 10:46AM EDT | 85.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 33.23% |
| TAP250117C00090000 | 2024-01-16 11:40AM EDT | 90.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 37.84% |
| TAP250117C00095000 | 2023-10-05 12:17PM EDT | 95.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 10 | 39 | 53.22% |
| TAP250117C00100000 | 2024-02-09 1:44PM EDT | 100.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 28 | 45.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2024-05-09 10:12AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 49.22% |
| TAP250117P00027500 | 2023-11-06 12:45PM EDT | 27.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 54.88% |
| TAP250117P00030000 | 2024-02-06 3:55PM EDT | 30.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 4 | 104 | 58.11% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 83.11% |
| TAP250117P00035000 | 2024-01-04 12:12PM EDT | 35.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 48.10% |
| TAP250117P00037500 | 2023-10-19 2:24PM EDT | 37.50 | 1.20 | 0.10 | 3.00 | 0.00 | - | 3 | 14 | 52.42% |
| TAP250117P00040000 | 2024-02-27 11:05AM EDT | 40.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 4 | 32 | 38.06% |
| TAP250117P00042500 | 2024-02-07 12:35PM EDT | 42.50 | 0.90 | 0.10 | 1.30 | 0.00 | - | 4 | 8 | 38.97% |
| TAP250117P00045000 | 2024-05-10 3:03PM EDT | 45.00 | 0.55 | 0.45 | 0.65 | -0.10 | -15.38% | 10 | 183 | 27.22% |
| TAP250117P00047500 | 2024-05-10 3:03PM EDT | 47.50 | 0.80 | 0.70 | 1.25 | -0.13 | -13.98% | 10 | 211 | 28.85% |
| TAP250117P00050000 | 2024-05-06 3:25PM EDT | 50.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 3 | 271 | 24.22% |
| TAP250117P00052500 | 2024-05-10 12:50PM EDT | 52.50 | 1.72 | 1.55 | 1.80 | -0.18 | -9.47% | 1 | 283 | 23.35% |
| TAP250117P00055000 | 2024-05-09 10:22AM EDT | 55.00 | 2.45 | 2.25 | 2.50 | 0.00 | - | 3 | 137 | 22.38% |
| TAP250117P00057500 | 2024-05-08 3:25PM EDT | 57.50 | 3.70 | 3.10 | 4.60 | 0.00 | - | 3 | 352 | 27.71% |
| TAP250117P00060000 | 2024-05-10 3:02PM EDT | 60.00 | 4.30 | 4.20 | 6.40 | -0.80 | -15.69% | 1 | 330 | 30.05% |
| TAP250117P00062500 | 2024-04-30 9:30AM EDT | 62.50 | 4.10 | 5.60 | 7.90 | 0.00 | - | 5 | 634 | 29.97% |
| TAP250117P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 1 | 1,125 | 19.17% |
| TAP250117P00067500 | 2024-02-26 11:25AM EDT | 67.50 | 7.40 | 5.00 | 5.20 | 0.00 | - | 10 | 208 | 0.00% |
| TAP250117P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| TAP250117P00072500 | 2024-03-21 12:31PM EDT | 72.50 | 7.96 | 9.60 | 10.00 | 0.00 | - | 3 | 73 | 0.00% |
| TAP250117P00075000 | 2024-02-14 11:43AM EDT | 75.00 | 14.20 | 9.20 | 9.70 | 0.00 | - | 1 | 48 | 0.00% |
| TAP250117P00077500 | 2024-04-23 11:39AM EDT | 77.50 | 13.90 | 16.00 | 20.70 | 0.00 | - | 1 | 32 | 37.79% |
© 2024 Yahoo. All rights reserved.