Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00030000 | 2024-06-26 3:57PM EDT | 30.00 | 21.90 | 22.00 | 27.00 | 0.00 | - | - | 8 | 54.93% |
| TAP260116C00035000 | 2024-07-18 12:23PM EDT | 35.00 | 20.05 | 19.30 | 23.00 | 0.00 | - | 2 | 36 | 50.81% |
| TAP260116C00040000 | 2024-07-05 11:10AM EDT | 40.00 | 12.75 | 14.00 | 17.70 | 0.00 | - | 2 | 7 | 38.79% |
| TAP260116C00042500 | 2024-07-15 11:25AM EDT | 42.50 | 12.21 | 13.60 | 15.10 | 0.00 | - | 1 | 4 | 33.61% |
| TAP260116C00045000 | 2024-07-18 2:08PM EDT | 45.00 | 12.20 | 11.60 | 13.10 | 0.00 | - | 1 | 9 | 31.56% |
| TAP260116C00047500 | 2024-07-24 11:22AM EDT | 47.50 | 10.00 | 10.60 | 11.30 | 0.00 | - | 20 | 34 | 30.13% |
| TAP260116C00050000 | 2024-07-17 11:12AM EDT | 50.00 | 9.00 | 9.20 | 9.80 | 0.00 | - | 52 | 43 | 29.56% |
| TAP260116C00052500 | 2024-07-22 1:48PM EDT | 52.50 | 7.03 | 6.00 | 8.40 | 0.00 | - | 3 | 32 | 28.91% |
| TAP260116C00055000 | 2024-07-23 2:48PM EDT | 55.00 | 6.20 | 6.60 | 7.20 | 0.00 | - | 1 | 87 | 28.55% |
| TAP260116C00057500 | 2024-07-16 10:34AM EDT | 57.50 | 4.60 | 3.60 | 6.10 | 0.00 | - | 1 | 41 | 28.10% |
| TAP260116C00060000 | 2024-07-15 11:03AM EDT | 60.00 | 3.80 | 3.00 | 5.10 | 0.00 | - | 40 | 108 | 27.56% |
| TAP260116C00062500 | 2024-07-25 3:40PM EDT | 62.50 | 4.00 | 3.80 | 4.30 | 0.00 | - | 15 | 29 | 27.37% |
| TAP260116C00065000 | 2024-07-01 9:40AM EDT | 65.00 | 2.55 | 2.40 | 3.60 | 0.00 | - | 3 | 70 | 27.16% |
| TAP260116C00067500 | 2024-06-13 9:46AM EDT | 67.50 | 2.00 | 1.45 | 3.20 | 0.00 | - | 2 | 12 | 27.82% |
| TAP260116C00070000 | 2024-07-10 11:54AM EDT | 70.00 | 1.40 | 1.10 | 2.50 | 0.00 | - | 2 | 198 | 26.84% |
| TAP260116C00072500 | 2024-05-23 9:32AM EDT | 72.50 | 2.00 | 1.25 | 1.60 | 0.00 | - | 2 | 24 | 24.28% |
| TAP260116C00075000 | 2024-07-05 10:37AM EDT | 75.00 | 0.95 | 1.30 | 2.75 | 0.00 | - | 1 | 45 | 31.75% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 27.89% |
| TAP260116C00085000 | 2024-05-15 10:56AM EDT | 85.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 20 | 23 | 33.07% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 40.86% |
| TAP260116C00095000 | 2024-07-03 9:32AM EDT | 95.00 | 0.28 | 0.05 | 1.70 | 0.00 | - | 10 | 32 | 37.43% |
| TAP260116C00100000 | 2024-05-29 11:44AM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 38.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 64.38% |
| TAP260116P00035000 | 2024-06-17 3:00PM EDT | 35.00 | 1.32 | 0.85 | 1.15 | 0.00 | - | 1 | 17 | 32.63% |
| TAP260116P00037500 | 2024-07-17 10:05AM EDT | 37.50 | 1.38 | 1.00 | 1.40 | 0.00 | - | 3 | 31 | 30.68% |
| TAP260116P00040000 | 2024-06-21 3:10PM EDT | 40.00 | 2.25 | 1.80 | 2.15 | 0.00 | - | 5 | 13 | 31.68% |
| TAP260116P00042500 | 2024-07-19 2:00PM EDT | 42.50 | 2.60 | 1.90 | 2.35 | 0.00 | - | 2 | 11 | 28.67% |
| TAP260116P00045000 | 2024-07-19 2:00PM EDT | 45.00 | 3.30 | 2.55 | 2.85 | 0.00 | - | 1 | 40 | 27.10% |
| TAP260116P00047500 | 2024-06-14 2:29PM EDT | 47.50 | 5.10 | 4.10 | 4.60 | 0.00 | - | 8 | 33 | 30.73% |
| TAP260116P00050000 | 2024-07-22 10:30AM EDT | 50.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 3 | 18 | 25.57% |
| TAP260116P00052500 | 2024-07-19 11:15AM EDT | 52.50 | 6.30 | 5.10 | 5.50 | 0.00 | - | 42 | 46 | 24.72% |
| TAP260116P00055000 | 2024-06-06 11:03AM EDT | 55.00 | 7.70 | 8.30 | 8.70 | 0.00 | - | 1 | 10 | 31.76% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 8.00 | 8.60 | 0.00 | - | 1 | 5 | 25.58% |
| TAP260116P00060000 | 2024-07-05 12:18PM EDT | 60.00 | 12.10 | 8.80 | 9.50 | 0.00 | - | 1 | 11 | 22.71% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 7.60 | 8.20 | 0.00 | - | 2 | 5 | 5.86% |
| TAP260116P00065000 | 2024-07-18 1:15PM EDT | 65.00 | 12.84 | 10.00 | 14.60 | 0.00 | - | 1 | 6 | 28.53% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 10.50 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.