Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240119C00025000 | 2022-01-03 12:28PM EST | 25.00 | 22.50 | 22.50 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| TAP240119C00027500 | 2021-12-13 1:50PM EST | 27.50 | 19.30 | 20.50 | 24.60 | 0.00 | - | 2 | 3 | 0.00% |
| TAP240119C00030000 | 2022-08-05 2:36PM EST | 30.00 | 24.50 | 27.00 | 28.20 | 0.00 | - | 1 | 112 | 79.76% |
| TAP240119C00032500 | 2022-07-19 2:41PM EST | 32.50 | 26.90 | 23.70 | 27.50 | 0.00 | - | - | 4 | 76.05% |
| TAP240119C00035000 | 2022-07-28 2:01PM EST | 35.00 | 25.23 | 22.60 | 23.90 | 0.00 | - | 2 | 2 | 69.62% |
| TAP240119C00037500 | 2022-07-28 2:01PM EST | 37.50 | 23.23 | 20.60 | 22.10 | 0.00 | - | 1 | 18 | 66.70% |
| TAP240119C00040000 | 2021-12-14 1:19PM EST | 40.00 | 11.50 | 11.20 | 14.90 | 0.00 | - | 1 | 3 | 31.31% |
| TAP240119C00042500 | 2022-07-28 2:20PM EST | 42.50 | 19.13 | 17.10 | 17.80 | 0.00 | - | 7 | 19 | 59.72% |
| TAP240119C00045000 | 2022-07-28 2:39PM EST | 45.00 | 17.30 | 14.80 | 16.30 | 0.00 | - | 2 | 34 | 56.34% |
| TAP240119C00047500 | 2021-12-20 12:59PM EST | 47.50 | 6.00 | 6.90 | 10.00 | 0.00 | - | 2 | 9 | 33.01% |
| TAP240119C00050000 | 2022-08-02 10:27AM EST | 50.00 | 9.70 | 12.00 | 12.50 | 0.00 | - | 5 | 90 | 51.64% |
| TAP240119C00052500 | 2022-08-03 9:18AM EST | 52.50 | 8.90 | 10.50 | 11.00 | 0.00 | - | 5 | 68 | 50.83% |
| TAP240119C00055000 | 2022-08-08 11:09AM EST | 55.00 | 8.19 | 9.10 | 9.70 | 0.00 | - | 7 | 97 | 49.37% |
| TAP240119C00057500 | 2022-07-22 9:17AM EST | 57.50 | 9.30 | 7.70 | 8.50 | 0.00 | - | - | 460 | 48.01% |
| TAP240119C00060000 | 2022-08-11 10:54AM EST | 60.00 | 7.10 | 6.90 | 7.40 | +2.70 | +61.36% | 16 | 125 | 46.75% |
| TAP240119C00065000 | 2022-08-10 2:56PM EST | 65.00 | 4.60 | 4.70 | 5.50 | -1.40 | -23.33% | 2 | 17 | 44.48% |
| TAP240119C00070000 | 2022-08-03 8:55AM EST | 70.00 | 2.90 | 3.70 | 4.00 | 0.00 | - | 1 | 75 | 42.62% |
| TAP240119C00075000 | 2022-08-02 9:31AM EST | 75.00 | 2.20 | 1.75 | 3.10 | 0.00 | - | 2 | 15 | 42.51% |
| TAP240119C00080000 | 2022-08-04 2:31PM EST | 80.00 | 1.40 | 1.70 | 2.85 | 0.00 | - | - | 17 | 45.22% |
| TAP240119C00085000 | 2022-08-05 8:46AM EST | 85.00 | 0.95 | 1.30 | 1.85 | 0.00 | - | 20 | 44 | 42.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240119P00022500 | 2022-08-11 12:05PM EST | 22.50 | 0.37 | 0.25 | 0.65 | -0.25 | -40.32% | 1 | 20 | 56.06% |
| TAP240119P00025000 | 2022-07-29 9:55AM EST | 25.00 | 0.60 | 0.45 | 0.85 | 0.00 | - | 5 | 31 | 54.44% |
| TAP240119P00027500 | 2022-08-11 11:50AM EST | 27.50 | 0.75 | 0.60 | 1.05 | -0.17 | -18.48% | 1 | 71 | 51.61% |
| TAP240119P00030000 | 2022-08-03 11:27AM EST | 30.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 2 | 24 | 49.19% |
| TAP240119P00032500 | 2021-12-01 3:05PM EST | 32.50 | 4.00 | 1.35 | 4.60 | 0.00 | - | 1 | 8 | 63.24% |
| TAP240119P00035000 | 2022-08-02 10:41AM EST | 35.00 | 1.80 | 1.20 | 1.65 | 0.00 | - | 1 | 12 | 44.87% |
| TAP240119P00037500 | 2021-10-29 2:58PM EST | 37.50 | 5.50 | 3.90 | 7.90 | 0.00 | - | 1 | 1 | 71.39% |
| TAP240119P00040000 | 2022-08-10 9:29AM EST | 40.00 | 2.30 | 1.95 | 2.50 | -0.10 | -4.17% | 2 | 22 | 41.04% |
| TAP240119P00042500 | 2022-07-21 8:40AM EST | 42.50 | 2.89 | 2.45 | 3.00 | 0.00 | - | - | 2 | 38.99% |
| TAP240119P00045000 | 2022-08-02 11:47AM EST | 45.00 | 3.90 | 3.00 | 3.50 | 0.00 | - | 4 | 48 | 36.52% |
| TAP240119P00047500 | 2022-08-02 12:25PM EST | 47.50 | 4.70 | 3.80 | 4.00 | 0.00 | - | 51 | 52 | 33.69% |
| TAP240119P00050000 | 2022-08-11 8:44AM EST | 50.00 | 5.10 | 4.50 | 4.80 | -0.85 | -14.29% | 2 | 30 | 32.02% |
| TAP240119P00052500 | 2022-08-02 11:28AM EST | 52.50 | 6.89 | 5.30 | 5.80 | 0.00 | - | 2 | 7 | 30.74% |
| TAP240119P00055000 | 2021-10-18 8:59AM EST | 55.00 | 16.57 | 14.20 | 17.00 | 0.00 | - | - | 1 | 71.69% |
| TAP240119P00057500 | 2022-07-20 8:30AM EST | 57.50 | 8.00 | 7.20 | 8.00 | 0.00 | - | - | 5 | 27.09% |
| TAP240119P00060000 | 2022-07-20 9:51AM EST | 60.00 | 8.80 | 8.90 | 9.30 | 0.00 | - | 1 | 15 | 25.05% |
| TAP240119P00065000 | 2021-10-27 8:48AM EST | 65.00 | 24.50 | 21.80 | 25.10 | 0.00 | - | 1 | 2 | 76.04% |
| TAP240119P00070000 | 2021-12-20 1:07PM EST | 70.00 | 29.10 | 22.00 | 27.00 | 0.00 | - | 5 | 8 | 63.08% |
© 2023 Yahoo. All rights reserved.
