Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-30 9:40AM EDT | 50.00 | 10.00 | 7.60 | 11.00 | 0.00 | - | 2 | 26 | 81.45% |
| TAP240517C00055000 | 2024-05-10 2:45PM EDT | 55.00 | 4.30 | 2.65 | 6.30 | +0.90 | +26.47% | 1 | 11 | 52.15% |
| TAP240517C00057500 | 2024-05-10 2:55PM EDT | 57.50 | 1.95 | 1.65 | 2.50 | +0.55 | +39.29% | 4 | 459 | 46.73% |
| TAP240517C00060000 | 2024-05-10 3:28PM EDT | 60.00 | 0.30 | 0.20 | 0.30 | +0.11 | +57.89% | 34 | 204 | 19.04% |
| TAP240517C00062500 | 2024-05-10 11:22AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 190 | 28.13% |
| TAP240517C00065000 | 2024-05-02 12:18PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 4,377 | 36.33% |
| TAP240517C00067500 | 2024-05-10 9:58AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,599 | 47.66% |
| TAP240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 799 | 92.38% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 336 | 105.47% |
| TAP240517C00075000 | 2024-05-08 12:42PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 57 | 89.65% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 119.73% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 130.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-05-03 2:00PM EDT | 50.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 31 | 95.41% |
| TAP240517P00052500 | 2024-05-06 10:13AM EDT | 52.50 | 0.02 | 0.00 | 0.90 | 0.00 | - | - | 1 | 74.51% |
| TAP240517P00055000 | 2024-05-06 3:04PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 135 | 46.09% |
| TAP240517P00057500 | 2024-05-10 2:54PM EDT | 57.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 12 | 259 | 21.09% |
| TAP240517P00060000 | 2024-05-10 12:28PM EDT | 60.00 | 1.20 | 1.05 | 1.20 | -1.10 | -47.83% | 4 | 2,071 | 17.38% |
| TAP240517P00062500 | 2024-05-07 1:36PM EDT | 62.50 | 5.00 | 2.00 | 5.20 | 0.00 | - | 3 | 69 | 88.72% |
| TAP240517P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.80 | 4.10 | 7.70 | 0.00 | - | 620 | 0 | 110.74% |
| TAP240517P00067500 | 2024-05-01 3:38PM EDT | 67.50 | 10.30 | 7.10 | 10.20 | 0.00 | - | 720 | 0 | 62.99% |
| TAP240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.90 | 9.10 | 12.70 | 0.00 | - | 100 | 0 | 147.66% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.10 | 15.70 | 0.00 | - | 2 | 2 | 131.35% |
© 2024 Yahoo. All rights reserved.