TAP - Molson Coors Brewing Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230616C00050000 | 2023-05-11 2:54PM EDT | 50.00 | 14.20 | 10.20 | 11.10 | 0.00 | - | - | 0 | 67.19% |
| TAP230616C00052500 | 2023-05-26 9:33AM EDT | 52.50 | 7.70 | 7.90 | 8.50 | -0.67 | -8.00% | 1 | 18 | 50.49% |
| TAP230616C00055000 | 2023-05-26 1:32PM EDT | 55.00 | 5.30 | 5.50 | 6.00 | -0.48 | -8.30% | 1 | 14 | 38.18% |
| TAP230616C00057500 | 2023-05-25 9:36AM EDT | 57.50 | 3.40 | 3.30 | 3.60 | 0.00 | - | 8 | 24 | 28.08% |
| TAP230616C00060000 | 2023-05-26 3:29PM EDT | 60.00 | 1.40 | 1.40 | 1.60 | -0.35 | -20.00% | 406 | 338 | 22.27% |
| TAP230616C00062500 | 2023-05-26 3:56PM EDT | 62.50 | 0.40 | 0.40 | 0.55 | -0.14 | -25.93% | 14 | 429 | 22.07% |
| TAP230616C00065000 | 2023-05-26 3:21PM EDT | 65.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 6 | 888 | 24.61% |
| TAP230616C00067500 | 2023-05-24 2:38PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,073 | 31.35% |
| TAP230616C00070000 | 2023-05-26 12:00PM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 1,200 | 39.16% |
| TAP230616C00072500 | 2023-05-16 3:35PM EDT | 72.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.76% |
| TAP230616C00075000 | 2023-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 49.32% |
| TAP230616C00085000 | 2023-05-18 10:17AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 64.84% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP230616P00042500 | 2023-05-18 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 64.84% |
| TAP230616P00045000 | 2023-05-26 10:12AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 10 | 25.00% |
| TAP230616P00047500 | 2023-05-16 9:30AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 51.17% |
| TAP230616P00050000 | 2023-05-23 12:10PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 41.80% |
| TAP230616P00052500 | 2023-05-26 12:04PM EDT | 52.50 | 0.08 | 0.10 | 0.15 | 0.00 | - | 11 | 207 | 40.53% |
| TAP230616P00055000 | 2023-05-26 2:23PM EDT | 55.00 | 0.20 | 0.10 | 0.30 | +0.04 | +25.00% | 7 | 97 | 36.13% |
| TAP230616P00057500 | 2023-05-26 3:51PM EDT | 57.50 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 277 | 29.10% |
| TAP230616P00060000 | 2023-05-26 3:18PM EDT | 60.00 | 1.15 | 0.90 | 1.15 | +0.10 | +9.52% | 12 | 1,035 | 25.71% |
| TAP230616P00062500 | 2023-05-26 3:43PM EDT | 62.50 | 2.57 | 2.30 | 2.70 | +0.17 | +7.08% | 6 | 1,907 | 27.86% |
| TAP230616P00065000 | 2023-05-26 10:19AM EDT | 65.00 | 4.79 | 4.60 | 5.00 | -0.01 | -0.21% | 1 | 765 | 36.72% |
| TAP230616P00067500 | 2023-05-19 2:54PM EDT | 67.50 | 4.90 | 6.60 | 7.40 | 0.00 | - | 2 | 125 | 44.92% |
| TAP230616P00070000 | 2023-05-25 9:54AM EDT | 70.00 | 10.00 | 9.40 | 10.20 | 0.00 | - | 10 | 36 | 51.22% |
| TAP230616P00072500 | 2023-05-17 9:56AM EDT | 72.50 | 10.40 | 12.00 | 12.40 | 0.00 | - | 1 | 0 | 55.76% |
| TAP230616P00075000 | 2023-05-11 9:58AM EDT | 75.00 | 11.25 | 14.20 | 15.40 | 0.00 | - | 10 | 15 | 67.53% |
© 2023 Yahoo. All rights reserved.