UK Markets open in 6 hrs 52 mins

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.23+0.45 (+0.89%)
At close: 04:04PM EDT
51.25 +0.02 (+0.04%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP220715C000400002021-12-22 11:03AM EDT40.007.308.9012.400.00--169.87%
TAP220715C000425002022-01-05 4:43PM EDT42.508.708.109.80+2.76+46.46%316456.06%
TAP220715C000450002022-01-05 11:45AM EDT45.007.006.407.10+2.40+52.17%213840.92%
TAP220715C000475002022-01-05 2:55PM EDT47.505.405.005.60+0.80+17.39%303345.17%
TAP220715C000500002022-01-05 4:43PM EDT50.004.083.904.40+0.58+16.57%1212948.39%
TAP220715C000525002021-12-23 12:06PM EDT52.501.652.903.200.00-152547.83%
TAP220715C000550002022-01-05 1:33PM EDT55.002.421.802.45+0.37+18.05%177549.90%
TAP220715C000575002022-01-05 12:18PM EDT57.501.771.451.95+0.20+12.74%72052.78%
TAP220715C000600002022-01-04 3:30PM EDT60.001.200.951.400.00-677052.76%
TAP220715C000650002021-12-28 2:25PM EDT65.000.450.251.550.00-57856757.23%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP220715P000275002021-12-28 12:13PM EDT27.500.400.001.400.00-1010120.02%
TAP220715P000300002021-12-21 11:57AM EDT30.000.690.002.450.00--14124.61%
TAP220715P000325002021-12-15 2:58PM EDT32.501.000.251.650.00-1011101.61%
TAP220715P000350002022-01-05 12:24PM EDT35.000.650.600.85-0.32-32.99%64581.84%
TAP220715P000375002021-12-20 4:59PM EDT37.502.300.053.000.00-162290.43%
TAP220715P000400002021-12-30 11:02AM EDT40.002.100.601.550.00-13067.75%
TAP220715P000425002022-01-05 12:24PM EDT42.501.881.652.25-0.22-10.48%6872.61%
TAP220715P000450002022-01-05 2:39PM EDT45.002.652.004.70-0.37-12.25%162681.08%
TAP220715P000475002021-11-23 1:43PM EDT47.505.235.906.200.00--1103.35%
TAP220715P000500002022-01-05 12:24PM EDT50.004.964.905.80-0.32-6.06%61876.83%
TAP220715P000525002022-01-03 4:48PM EDT52.507.706.307.500.00-5678.76%
TAP220715P000550002022-01-03 12:10PM EDT55.0010.176.908.900.00-6971.70%