UK Markets closed

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.62-0.56 (-1.03%)
At close: 04:03PM EST
52.85 -0.77 (-1.44%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP240119C000250002022-01-03 12:28PM EST25.0022.5022.5026.600.00-100.00%
TAP240119C000275002021-12-13 1:50PM EST27.5019.3020.5024.600.00-230.00%
TAP240119C000300002022-08-05 2:36PM EST30.0024.5027.0028.200.00-111279.76%
TAP240119C000325002022-07-19 2:41PM EST32.5026.9023.7027.500.00--476.05%
TAP240119C000350002022-07-28 2:01PM EST35.0025.2322.6023.900.00-2269.62%
TAP240119C000375002022-07-28 2:01PM EST37.5023.2320.6022.100.00-11866.70%
TAP240119C000400002021-12-14 1:19PM EST40.0011.5011.2014.900.00-1331.31%
TAP240119C000425002022-07-28 2:20PM EST42.5019.1317.1017.800.00-71959.72%
TAP240119C000450002022-07-28 2:39PM EST45.0017.3014.8016.300.00-23456.34%
TAP240119C000475002021-12-20 12:59PM EST47.506.006.9010.000.00-2933.01%
TAP240119C000500002022-08-02 10:27AM EST50.009.7012.0012.500.00-59051.64%
TAP240119C000525002022-08-03 9:18AM EST52.508.9010.5011.000.00-56850.83%
TAP240119C000550002022-08-08 11:09AM EST55.008.199.109.700.00-79749.37%
TAP240119C000575002022-07-22 9:17AM EST57.509.307.708.500.00--46048.01%
TAP240119C000600002022-08-11 10:54AM EST60.007.106.907.40+2.70+61.36%1612546.75%
TAP240119C000650002022-08-10 2:56PM EST65.004.604.705.50-1.40-23.33%21744.48%
TAP240119C000700002022-08-03 8:55AM EST70.002.903.704.000.00-17542.62%
TAP240119C000750002022-08-02 9:31AM EST75.002.201.753.100.00-21542.51%
TAP240119C000800002022-08-04 2:31PM EST80.001.401.702.850.00--1745.22%
TAP240119C000850002022-08-05 8:46AM EST85.000.951.301.850.00-204442.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP240119P000225002022-08-11 12:05PM EST22.500.370.250.65-0.25-40.32%12056.06%
TAP240119P000250002022-07-29 9:55AM EST25.000.600.450.850.00-53154.44%
TAP240119P000275002022-08-11 11:50AM EST27.500.750.601.05-0.17-18.48%17151.61%
TAP240119P000300002022-08-03 11:27AM EST30.001.050.801.050.00-22449.19%
TAP240119P000325002021-12-01 3:05PM EST32.504.001.354.600.00-1863.24%
TAP240119P000350002022-08-02 10:41AM EST35.001.801.201.650.00-11244.87%
TAP240119P000375002021-10-29 2:58PM EST37.505.503.907.900.00-1171.39%
TAP240119P000400002022-08-10 9:29AM EST40.002.301.952.50-0.10-4.17%22241.04%
TAP240119P000425002022-07-21 8:40AM EST42.502.892.453.000.00--238.99%
TAP240119P000450002022-08-02 11:47AM EST45.003.903.003.500.00-44836.52%
TAP240119P000475002022-08-02 12:25PM EST47.504.703.804.000.00-515233.69%
TAP240119P000500002022-08-11 8:44AM EST50.005.104.504.80-0.85-14.29%23032.02%
TAP240119P000525002022-08-02 11:28AM EST52.506.895.305.800.00-2730.74%
TAP240119P000550002021-10-18 8:59AM EST55.0016.5714.2017.000.00--171.69%
TAP240119P000575002022-07-20 8:30AM EST57.508.007.208.000.00--527.09%
TAP240119P000600002022-07-20 9:51AM EST60.008.808.909.300.00-11525.05%
TAP240119P000650002021-10-27 8:48AM EST65.0024.5021.8025.100.00-1276.04%
TAP240119P000700002021-12-20 1:07PM EST70.0029.1022.0027.000.00-5863.08%