UK markets closed

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.61+0.20 (+0.32%)
At close: 04:02PM EDT
62.61 0.00 (0.00%)
After hours: 04:20PM EDT
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 EDT30.0035.0033.0037.000.00-1762.87%
TAP250117C000350002023-04-24 12:42PM EDT35.0025.0025.5029.200.00--745.54%
TAP250117C000400002023-08-30 11:50AM EDT40.0024.8024.3025.300.00-2245.04%
TAP250117C000425002023-06-02 3:00PM EDT42.5024.2624.4027.700.00-7758.95%
TAP250117C000450002023-07-20 10:32AM EDT45.0027.4020.0022.800.00-51549.93%
TAP250117C000475002023-01-03 1:11PM EDT47.509.9711.9013.400.00--40.00%
TAP250117C000500002023-09-14 1:21PM EDT50.0017.7916.5016.800.00-156535.96%
TAP250117C000525002023-05-10 1:42PM EDT52.5016.5016.5021.500.00-104851.62%
TAP250117C000550002023-05-02 9:31AM EDT55.0014.7610.400.000.00-12950.00%
TAP250117C000575002023-09-22 11:09AM EDT57.5012.3211.1011.600.00-14732.32%
TAP250117C000600002023-08-16 10:31AM EDT60.0010.6010.5010.700.00-62733.56%
TAP250117C000625002023-08-21 3:11PM EDT62.508.909.8010.100.00-128135.40%
TAP250117C000650002023-09-11 2:42PM EDT65.008.507.207.500.00-33029.80%
TAP250117C000675002023-09-21 9:44AM EDT67.507.406.106.400.00-174029.18%
TAP250117C000700002023-09-19 10:32AM EDT70.006.105.205.400.00-194928.53%
TAP250117C000725002023-09-11 3:24PM EDT72.504.434.304.60-0.87-16.42%23528.25%
TAP250117C000750002023-09-11 2:18PM EDT75.004.403.603.900.00-14027.99%
TAP250117C000775002023-08-22 3:58PM EDT77.503.603.503.700.00-193129.36%
TAP250117C000800002023-09-20 10:08AM EDT80.002.982.452.700.00-16127.25%
TAP250117C000850002023-09-13 2:11PM EDT85.001.901.601.800.00-22226.49%
TAP250117C000900002023-09-25 9:45AM EDT90.001.151.001.250.00-13126.33%
TAP250117C000950002023-09-08 12:21PM EDT95.000.800.650.800.00-104925.75%
TAP250117C001000002023-08-17 2:12PM EDT100.000.700.351.550.00-123033.14%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250117P000250002023-08-02 10:35AM EDT25.000.250.000.500.00-132149.90%
TAP250117P000275002023-02-23 3:50PM EDT27.500.850.302.550.00--158.64%
TAP250117P000300002023-05-08 10:51AM EDT30.001.000.001.800.00-10010057.29%
TAP250117P000325002023-03-08 2:32PM EDT32.501.351.354.900.00--063.33%
TAP250117P000350002023-06-30 10:08AM EDT35.001.020.051.050.00-21040.33%
TAP250117P000375002023-08-03 9:59AM EDT37.501.000.501.050.00-3836.43%
TAP250117P000400002023-08-24 2:52PM EDT40.001.401.001.150.00-52233.66%
TAP250117P000425002023-09-01 12:28PM EDT42.501.261.351.500.00-2332.81%
TAP250117P000450002023-09-01 12:28PM EDT45.001.621.701.850.00-12331.53%
TAP250117P000475002023-08-17 11:30AM EDT47.502.421.801.950.00-13828.50%
TAP250117P000500002023-09-15 12:34PM EDT50.002.252.502.650.00-13028.59%
TAP250117P000525002023-08-28 11:23AM EDT52.503.103.003.300.00-133027.84%
TAP250117P000550002023-09-07 3:20PM EDT55.003.413.603.800.00-32326.04%
TAP250117P000575002023-08-28 11:14AM EDT57.504.504.404.700.00-115825.50%
TAP250117P000600002023-08-16 12:59PM EDT60.005.704.704.900.00-111021.93%
TAP250117P000625002023-09-18 9:43AM EDT62.505.706.306.500.00-13723.04%
TAP250117P000650002023-09-22 3:57PM EDT65.007.007.407.700.00-119722.17%
TAP250117P000675002023-09-28 9:44AM EDT67.509.108.809.00+1.40+18.18%1219921.14%
TAP250117P000700002023-09-12 9:52AM EDT70.009.0010.3010.500.00-51520.26%
TAP250117P000725002023-09-27 9:49AM EDT72.5012.3011.9013.800.00-16925.74%
TAP250117P000750002023-09-26 9:51AM EDT75.0013.6011.8014.000.00-24118.67%
TAP250117P000775002023-09-27 9:52AM EDT77.5015.9014.6015.900.00-113417.48%