Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816C00027500 | 2024-07-15 11:43AM EDT | 27.50 | 24.25 | 24.90 | 29.30 | 0.00 | - | 1 | 1 | 166.02% |
| TAP240816C00042500 | 2024-07-25 11:41AM EDT | 42.50 | 11.71 | 10.00 | 14.40 | 0.00 | - | 90 | 80 | 76.56% |
| TAP240816C00045000 | 2024-06-24 9:59AM EDT | 45.00 | 7.20 | 6.60 | 8.80 | 0.00 | - | - | 1 | 0.00% |
| TAP240816C00047500 | 2024-07-18 11:57AM EDT | 47.50 | 7.20 | 5.60 | 8.90 | 0.00 | - | 2 | 29 | 50.68% |
| TAP240816C00050000 | 2024-07-26 1:17PM EDT | 50.00 | 5.18 | 2.95 | 5.10 | +0.58 | +12.61% | 5 | 529 | 46.53% |
| TAP240816C00052500 | 2024-07-26 3:58PM EDT | 52.50 | 2.94 | 2.65 | 3.10 | +0.19 | +6.91% | 8 | 574 | 40.23% |
| TAP240816C00055000 | 2024-07-26 2:13PM EDT | 55.00 | 1.53 | 1.45 | 1.65 | +0.08 | +5.52% | 78 | 2,059 | 37.60% |
| TAP240816C00057500 | 2024-07-26 3:43PM EDT | 57.50 | 0.70 | 0.60 | 0.80 | +0.08 | +12.90% | 37 | 1,034 | 37.35% |
| TAP240816C00060000 | 2024-07-26 10:43AM EDT | 60.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 7 | 119 | 37.50% |
| TAP240816C00065000 | 2024-07-23 1:34PM EDT | 65.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 52.05% |
| TAP240816C00070000 | 2024-07-23 1:34PM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 73.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816P00040000 | 2024-07-10 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 56.25% |
| TAP240816P00042500 | 2024-07-18 11:50AM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 105.81% |
| TAP240816P00045000 | 2024-07-23 11:21AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 27 | 57.81% |
| TAP240816P00047500 | 2024-07-26 10:26AM EDT | 47.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 3 | 216 | 41.11% |
| TAP240816P00050000 | 2024-07-26 2:41PM EDT | 50.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 9 | 274 | 35.94% |
| TAP240816P00052500 | 2024-07-26 2:41PM EDT | 52.50 | 0.88 | 0.85 | 1.00 | -0.15 | -14.56% | 106 | 211 | 34.57% |
| TAP240816P00055000 | 2024-07-26 1:44PM EDT | 55.00 | 1.95 | 1.90 | 2.05 | -0.17 | -8.02% | 32 | 125 | 32.40% |
| TAP240816P00057500 | 2024-07-18 10:24AM EDT | 57.50 | 3.60 | 3.40 | 3.80 | -0.70 | -16.28% | 3 | 29 | 33.40% |
| TAP240816P00060000 | 2024-07-23 1:34PM EDT | 60.00 | 7.09 | 5.70 | 6.00 | 0.00 | - | 4 | 0 | 36.82% |
| TAP240816P00070000 | 2024-07-26 1:08PM EDT | 70.00 | 15.35 | 13.30 | 17.70 | -2.85 | -15.66% | 1 | 1 | 124.85% |
© 2024 Yahoo. All rights reserved.