UK markets closed

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.50-0.22 (-0.41%)
At close: 04:00PM EDT
53.99 +0.49 (+0.92%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250620C000350002024-05-20 3:24PM EDT35.0020.6416.5021.500.00-272753.50%
TAP250620C000400002024-05-01 3:56PM EDT40.0018.5014.5015.400.00--734.30%
TAP250620C000425002024-05-17 10:46AM EDT42.5015.9012.6013.400.00-1232.86%
TAP250620C000500002024-05-20 9:56AM EDT50.009.857.608.300.00-102230.02%
TAP250620C000525002024-05-24 3:44PM EDT52.506.506.306.70+0.28+4.50%17428.33%
TAP250620C000575002024-05-24 11:47AM EDT57.504.204.004.50-0.99-19.08%52127.55%
TAP250620C000600002024-05-23 10:20AM EDT60.003.543.203.600.00-12827.07%
TAP250620C000625002024-05-02 3:40PM EDT62.504.552.402.900.00-1626.92%
TAP250620C000650002024-05-07 9:53AM EDT65.003.301.902.250.00-12026.40%
TAP250620C000675002024-05-13 10:38AM EDT67.503.101.451.750.00-1226.11%
TAP250620C000700002024-05-17 2:57PM EDT70.001.801.051.350.00-153625.86%
TAP250620C000750002024-05-10 2:39PM EDT75.001.440.001.900.00-151833.44%
TAP250620C000800002024-04-24 1:43PM EDT80.002.060.350.550.00--526.32%
TAP250620C000950002024-04-02 2:52PM EDT95.001.000.000.750.00--136.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP250620P000350002024-05-17 1:45PM EDT35.000.390.201.500.00-1140.87%
TAP250620P000400002024-05-24 10:35AM EDT40.001.090.951.20+0.14+14.74%18028.81%
TAP250620P000425002024-05-20 2:47PM EDT42.501.301.351.650.00-31827.84%
TAP250620P000450002024-05-21 3:50PM EDT45.001.451.852.300.00-11427.39%
TAP250620P000475002024-05-20 1:17PM EDT47.502.252.602.900.00-131725.87%
TAP250620P000500002024-05-21 3:50PM EDT50.002.853.403.800.00-12425.19%
TAP250620P000550002024-05-22 10:31AM EDT55.005.055.606.200.00-25524.23%
TAP250620P000575002024-04-30 3:59PM EDT57.505.217.007.500.00-111823.00%
TAP250620P000600002024-05-09 10:24AM EDT60.005.598.109.400.00-21323.79%
TAP250620P000625002024-04-24 10:05AM EDT62.505.4010.4012.000.00-620327.44%
TAP250620P000650002024-04-03 9:51AM EDT65.004.807.109.600.00-11410.00%
TAP250620P000850002024-04-04 12:01PM EDT85.0017.3024.5029.500.00-110.00%