TAP - Molson Coors Brewing Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP230616C000500002023-05-11 2:54PM EDT50.0014.2010.2011.100.00--067.19%
TAP230616C000525002023-05-26 9:33AM EDT52.507.707.908.50-0.67-8.00%11850.49%
TAP230616C000550002023-05-26 1:32PM EDT55.005.305.506.00-0.48-8.30%11438.18%
TAP230616C000575002023-05-25 9:36AM EDT57.503.403.303.600.00-82428.08%
TAP230616C000600002023-05-26 3:29PM EDT60.001.401.401.60-0.35-20.00%40633822.27%
TAP230616C000625002023-05-26 3:56PM EDT62.500.400.400.55-0.14-25.93%1442922.07%
TAP230616C000650002023-05-26 3:21PM EDT65.000.110.100.20-0.04-26.67%688824.61%
TAP230616C000675002023-05-24 2:38PM EDT67.500.100.000.150.00-101,07331.35%
TAP230616C000700002023-05-26 12:00PM EDT70.000.050.050.150.00-81,20039.16%
TAP230616C000725002023-05-16 3:35PM EDT72.500.120.000.250.00-1251.76%
TAP230616C000750002023-05-16 9:30AM EDT75.000.050.000.100.00-104349.32%
TAP230616C000850002023-05-18 10:17AM EDT85.000.040.000.100.00-5764.84%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP230616P000425002023-05-18 9:30AM EDT42.500.100.000.050.00-12264.84%
TAP230616P000450002023-05-26 10:12AM EDT45.000.050.000.00-0.05-50.00%21025.00%
TAP230616P000475002023-05-16 9:30AM EDT47.500.150.000.100.00--251.17%
TAP230616P000500002023-05-23 12:10PM EDT50.000.100.000.050.00-11341.80%
TAP230616P000525002023-05-26 12:04PM EDT52.500.080.100.150.00-1120740.53%
TAP230616P000550002023-05-26 2:23PM EDT55.000.200.100.30+0.04+25.00%79736.13%
TAP230616P000575002023-05-26 3:51PM EDT57.500.450.300.500.00-527729.10%
TAP230616P000600002023-05-26 3:18PM EDT60.001.150.901.15+0.10+9.52%121,03525.71%
TAP230616P000625002023-05-26 3:43PM EDT62.502.572.302.70+0.17+7.08%61,90727.86%
TAP230616P000650002023-05-26 10:19AM EDT65.004.794.605.00-0.01-0.21%176536.72%
TAP230616P000675002023-05-19 2:54PM EDT67.504.906.607.400.00-212544.92%
TAP230616P000700002023-05-25 9:54AM EDT70.0010.009.4010.200.00-103651.22%
TAP230616P000725002023-05-17 9:56AM EDT72.5010.4012.0012.400.00-1055.76%
TAP230616P000750002023-05-11 9:58AM EDT75.0011.2514.2015.400.00-101567.53%