UK markets open in 5 hours 5 minutes
NIKKEI 225
38,149.22 -124.83 (-0.33%) HANG SENG
17,788.74 +25.71 (+0.14%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.80 +21.80 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,645.77 -2,298.31 (-4.79%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00035000 | 2024-02-15 4:43PM EDT | 35.00 | 27.80 | 31.00 | 36.00 | 0.00 | - | 14 | 14 | 92.81% |
| TAP260116C00040000 | 2023-11-14 12:04PM EDT | 40.00 | 21.80 | 24.50 | 28.10 | 0.00 | - | - | 2 | 67.35% |
| TAP260116C00047500 | 2024-04-26 10:08AM EDT | 47.50 | 18.60 | 13.40 | 14.00 | 0.00 | - | 10 | 10 | 30.87% |
| TAP260116C00050000 | 2024-03-18 9:58AM EDT | 50.00 | 21.02 | 17.40 | 18.50 | 0.00 | - | 4 | 8 | 51.58% |
| TAP260116C00055000 | 2024-04-30 1:38PM EDT | 55.00 | 10.20 | 8.70 | 9.30 | 0.00 | - | 2 | 17 | 28.24% |
| TAP260116C00060000 | 2024-04-01 11:57AM EDT | 60.00 | 13.46 | 6.80 | 7.70 | 0.00 | - | 105 | 34 | 29.91% |
| TAP260116C00062500 | 2024-04-16 3:34PM EDT | 62.50 | 9.90 | 5.50 | 6.30 | 0.00 | - | 2 | 9 | 28.18% |
| TAP260116C00065000 | 2024-04-30 10:18AM EDT | 65.00 | 5.40 | 4.60 | 5.00 | 0.00 | - | 10 | 46 | 26.43% |
| TAP260116C00067500 | 2024-02-13 12:11PM EDT | 67.50 | 5.90 | 8.60 | 9.20 | 0.00 | - | 2 | 7 | 43.05% |
| TAP260116C00070000 | 2024-04-30 1:19PM EDT | 70.00 | 3.83 | 3.20 | 3.50 | 0.00 | - | 6 | 194 | 25.62% |
| TAP260116C00072500 | 2023-12-08 11:57AM EDT | 72.50 | 5.34 | 3.80 | 5.20 | 0.00 | - | 17 | 15 | 33.75% |
| TAP260116C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 3.20 | 2.15 | 2.45 | 0.00 | - | 1 | 37 | 25.20% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 1.45 | 1.70 | 0.00 | - | 1 | 3 | 24.90% |
| TAP260116C00085000 | 2024-04-30 1:44PM EDT | 85.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 21 | 23 | 25.15% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 35.13% |
| TAP260116C00095000 | 2024-04-30 10:14AM EDT | 95.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 2 | 23 | 25.32% |
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 | 62.05% |
| TAP260116P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 0.80 | 0.30 | 2.10 | 0.00 | - | 4 | 4 | 39.60% |
| TAP260116P00040000 | 2024-04-30 3:44PM EDT | 40.00 | 1.29 | 1.25 | 1.50 | 0.00 | - | 3 | 5 | 27.83% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 29.20% |
| TAP260116P00045000 | 2024-04-30 3:51PM EDT | 45.00 | 2.25 | 2.15 | 2.40 | 0.00 | - | 9 | 22 | 25.78% |
| TAP260116P00047500 | 2024-04-04 2:02PM EDT | 47.50 | 1.60 | 2.70 | 3.00 | 0.00 | - | 10 | 11 | 24.85% |
| TAP260116P00050000 | 2024-05-01 9:52AM EDT | 50.00 | 3.30 | 3.40 | 3.70 | +0.10 | +3.12% | 3 | 5 | 23.93% |
| TAP260116P00052500 | 2024-04-30 9:48AM EDT | 52.50 | 4.00 | 4.20 | 4.60 | 0.00 | - | 1 | 4 | 23.33% |
| TAP260116P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 3.80 | 5.20 | 5.50 | 0.00 | - | 1 | 11 | 22.27% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 6.20 | 6.70 | 0.00 | - | 1 | 5 | 21.78% |
| TAP260116P00060000 | 2024-04-25 1:18PM EDT | 60.00 | 5.80 | 7.50 | 7.90 | 0.00 | - | 1 | 3 | 20.81% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 8.90 | 9.30 | 0.00 | - | 2 | 5 | 20.01% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 10.40 | 10.90 | 0.00 | - | 1 | 5 | 19.39% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 12.10 | 12.80 | 0.00 | - | 1 | 11 | 19.37% |
| 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 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 34.43% |
© 2024 Yahoo. All rights reserved.