UK markets open in 2 hours 18 minutes

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.34-1.47 (-2.17%)
At close: 04:00PM EDT
69.49 +3.15 (+4.75%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP240419C000400002024-03-18 10:31AM EDT40.0027.700.000.000.00-200.00%
TAP240419C000475002023-12-12 10:41AM EDT47.5016.4013.9018.200.00-110.00%
TAP240419C000500002023-11-20 1:29PM EDT50.0010.1211.8014.500.00-110.00%
TAP240419C000525002024-02-29 1:34PM EDT52.5010.6312.5017.100.00-19188.38%
TAP240419C000550002024-03-05 2:27PM EDT55.009.0012.2014.200.00-2096208.20%
TAP240419C000575002024-03-19 1:41PM EDT57.5010.820.000.000.00-100.00%
TAP240419C000600002024-04-12 11:02AM EDT60.006.410.000.000.00-3300.00%
TAP240419C000625002024-04-12 3:57PM EDT62.504.040.000.000.00-1400.00%
TAP240419C000650002024-04-12 3:35PM EDT65.001.850.000.000.00-600.00%
TAP240419C000675002024-04-12 3:42PM EDT67.500.400.000.000.00-6203.13%
TAP240419C000700002024-04-12 3:55PM EDT70.000.050.000.000.00-134012.50%
TAP240419C000725002024-04-11 10:32AM EDT72.500.040.000.000.00-1025.00%
TAP240419C000750002024-03-20 1:19PM EDT75.000.030.000.000.00-2025.00%
TAP240419C000800002024-03-13 11:42AM EDT80.000.050.000.900.00-17121.19%
TAP240419C000850002023-08-31 10:57AM EDT85.000.350.250.400.00--1137.70%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP240419P000400002023-10-24 12:19PM EDT40.000.460.050.500.00-16253.71%
TAP240419P000425002023-10-13 3:52PM EDT42.500.690.300.400.00-711239.06%
TAP240419P000450002024-02-12 10:30AM EDT45.000.110.000.900.00-1569225.59%
TAP240419P000475002024-03-08 1:03PM EDT47.500.040.000.900.00-116199.80%
TAP240419P000500002024-02-21 3:45PM EDT50.000.100.000.100.00-3042114.84%
TAP240419P000525002024-02-16 10:47AM EDT52.500.180.000.150.00-589103.91%
TAP240419P000550002024-03-08 4:58PM EDT55.000.100.000.900.00-389127.54%
TAP240419P000575002024-04-12 3:55PM EDT57.500.050.000.000.00-6025.00%
TAP240419P000600002024-03-25 3:29PM EDT60.000.100.000.000.00-1025.00%
TAP240419P000625002024-04-09 10:46AM EDT62.500.110.000.000.00-2012.50%
TAP240419P000650002024-04-12 3:59PM EDT65.000.300.000.000.00-1506.25%
TAP240419P000675002024-04-10 3:26PM EDT67.500.700.000.000.00-4000.00%
TAP240419P000700002024-04-03 10:27AM EDT70.001.970.000.000.00-200.00%
TAP240419P000725002023-11-14 11:17AM EDT72.5013.058.608.900.00-330157.28%
TAP240419P000750002023-09-19 9:55AM EDT75.0010.8016.6017.300.00-15371.00%
TAP240419P000800002024-03-18 12:16PM EDT80.0012.300.000.000.00--00.00%