Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620C00035000 | 2024-07-10 12:35PM EDT | 35.00 | 16.00 | 18.00 | 22.50 | 0.00 | - | 20 | 28 | 60.89% |
| TAP250620C00040000 | 2024-07-26 2:14PM EDT | 40.00 | 15.84 | 13.00 | 15.90 | +0.47 | +3.06% | 3 | 18 | 35.74% |
| TAP250620C00042500 | 2024-07-24 2:48PM EDT | 42.50 | 12.80 | 12.00 | 13.90 | 0.00 | - | 2 | 13 | 34.63% |
| TAP250620C00045000 | 2024-07-17 11:32AM EDT | 45.00 | 11.00 | 9.50 | 11.90 | 0.00 | - | 1 | 38 | 32.85% |
| TAP250620C00047500 | 2024-07-18 9:47AM EDT | 47.50 | 9.40 | 8.70 | 10.10 | 0.00 | - | 1 | 67 | 31.70% |
| TAP250620C00050000 | 2024-07-16 12:29PM EDT | 50.00 | 6.60 | 8.00 | 8.40 | 0.00 | - | 5 | 78 | 30.41% |
| TAP250620C00052500 | 2024-07-26 12:18PM EDT | 52.50 | 7.02 | 6.50 | 6.90 | +0.62 | +9.69% | 1 | 200 | 29.44% |
| TAP250620C00055000 | 2024-07-18 10:07AM EDT | 55.00 | 5.30 | 5.10 | 6.80 | 0.00 | - | 1 | 39 | 34.58% |
| TAP250620C00057500 | 2024-07-17 11:17AM EDT | 57.50 | 3.79 | 3.40 | 4.50 | 0.00 | - | 4 | 118 | 28.19% |
| TAP250620C00060000 | 2024-07-08 11:38AM EDT | 60.00 | 1.90 | 3.10 | 3.60 | 0.00 | - | 1 | 32 | 27.88% |
| TAP250620C00062500 | 2024-07-16 1:40PM EDT | 62.50 | 1.95 | 1.70 | 2.85 | 0.00 | - | 6 | 272 | 27.60% |
| TAP250620C00065000 | 2024-06-26 2:10PM EDT | 65.00 | 1.25 | 0.85 | 2.25 | 0.00 | - | 1 | 22 | 27.45% |
| TAP250620C00067500 | 2024-06-04 12:08PM EDT | 67.50 | 1.50 | 0.00 | 1.05 | 0.00 | - | 1,000 | 0 | 22.56% |
| TAP250620C00070000 | 2024-07-19 2:43PM EDT | 70.00 | 0.80 | 1.00 | 1.40 | 0.00 | - | 1 | 72 | 27.42% |
| TAP250620C00075000 | 2024-07-16 12:16PM EDT | 75.00 | 0.45 | 0.05 | 2.80 | 0.00 | - | 2 | 18 | 40.94% |
| TAP250620C00077500 | 2024-06-06 9:30AM EDT | 77.50 | 0.55 | 0.10 | 0.80 | 0.00 | - | - | 10 | 28.76% |
| TAP250620C00080000 | 2024-04-24 1:43PM EDT | 80.00 | 2.06 | 0.35 | 0.55 | 0.00 | - | - | 5 | 27.83% |
| TAP250620C00095000 | 2024-04-02 2:52PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.94% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620P00035000 | 2024-07-18 3:35PM EDT | 35.00 | 0.50 | 0.15 | 1.75 | 0.00 | - | 1 | 36 | 48.10% |
| TAP250620P00037500 | 2024-07-12 11:18AM EDT | 37.50 | 0.79 | 0.25 | 1.60 | 0.00 | - | 4 | 9 | 41.16% |
| TAP250620P00040000 | 2024-07-24 1:41PM EDT | 40.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 1 | 95 | 30.51% |
| TAP250620P00042500 | 2024-07-15 9:30AM EDT | 42.50 | 1.61 | 0.00 | 1.40 | 0.00 | - | 4 | 58 | 29.49% |
| TAP250620P00045000 | 2024-07-15 1:11PM EDT | 45.00 | 1.68 | 1.65 | 1.90 | -0.30 | -15.15% | 1 | 46 | 28.42% |
| TAP250620P00047500 | 2024-07-19 11:21AM EDT | 47.50 | 3.01 | 2.25 | 2.55 | 0.00 | - | 1 | 355 | 27.49% |
| TAP250620P00050000 | 2024-07-25 3:33PM EDT | 50.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 133 | 26.31% |
| TAP250620P00052500 | 2024-07-26 10:26AM EDT | 52.50 | 4.03 | 3.90 | 4.30 | -1.87 | -31.69% | 6 | 79 | 25.60% |
| TAP250620P00055000 | 2024-07-16 10:49AM EDT | 55.00 | 6.60 | 5.10 | 5.50 | 0.00 | - | 56 | 128 | 24.99% |
| TAP250620P00057500 | 2024-07-15 11:40AM EDT | 57.50 | 8.20 | 6.20 | 6.80 | 0.00 | - | 14 | 8 | 23.95% |
| TAP250620P00060000 | 2024-07-15 2:21PM EDT | 60.00 | 10.00 | 7.80 | 8.40 | 0.00 | - | 2 | 9 | 23.50% |
| TAP250620P00062500 | 2024-06-06 12:33PM EDT | 62.50 | 11.10 | 11.90 | 15.30 | 0.00 | - | 1 | 203 | 49.00% |
| TAP250620P00065000 | 2024-04-03 9:51AM EDT | 65.00 | 4.80 | 7.10 | 9.60 | 0.00 | - | 1 | 141 | 0.00% |
| TAP250620P00085000 | 2024-04-04 12:01PM EDT | 85.00 | 17.30 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.