UK Markets open in 6 hrs 52 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,208.19 +554.69 (+2.35%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP220715C00040000 | 2021-12-22 11:03AM EDT | 40.00 | 7.30 | 8.90 | 12.40 | 0.00 | - | - | 1 | 69.87% |
| TAP220715C00042500 | 2022-01-05 4:43PM EDT | 42.50 | 8.70 | 8.10 | 9.80 | +2.76 | +46.46% | 3 | 164 | 56.06% |
| TAP220715C00045000 | 2022-01-05 11:45AM EDT | 45.00 | 7.00 | 6.40 | 7.10 | +2.40 | +52.17% | 21 | 38 | 40.92% |
| TAP220715C00047500 | 2022-01-05 2:55PM EDT | 47.50 | 5.40 | 5.00 | 5.60 | +0.80 | +17.39% | 30 | 33 | 45.17% |
| TAP220715C00050000 | 2022-01-05 4:43PM EDT | 50.00 | 4.08 | 3.90 | 4.40 | +0.58 | +16.57% | 12 | 129 | 48.39% |
| TAP220715C00052500 | 2021-12-23 12:06PM EDT | 52.50 | 1.65 | 2.90 | 3.20 | 0.00 | - | 15 | 25 | 47.83% |
| TAP220715C00055000 | 2022-01-05 1:33PM EDT | 55.00 | 2.42 | 1.80 | 2.45 | +0.37 | +18.05% | 17 | 75 | 49.90% |
| TAP220715C00057500 | 2022-01-05 12:18PM EDT | 57.50 | 1.77 | 1.45 | 1.95 | +0.20 | +12.74% | 7 | 20 | 52.78% |
| TAP220715C00060000 | 2022-01-04 3:30PM EDT | 60.00 | 1.20 | 0.95 | 1.40 | 0.00 | - | 6 | 770 | 52.76% |
| TAP220715C00065000 | 2021-12-28 2:25PM EDT | 65.00 | 0.45 | 0.25 | 1.55 | 0.00 | - | 578 | 567 | 57.23% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP220715P00027500 | 2021-12-28 12:13PM EDT | 27.50 | 0.40 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 120.02% |
| TAP220715P00030000 | 2021-12-21 11:57AM EDT | 30.00 | 0.69 | 0.00 | 2.45 | 0.00 | - | - | 14 | 124.61% |
| TAP220715P00032500 | 2021-12-15 2:58PM EDT | 32.50 | 1.00 | 0.25 | 1.65 | 0.00 | - | 10 | 11 | 101.61% |
| TAP220715P00035000 | 2022-01-05 12:24PM EDT | 35.00 | 0.65 | 0.60 | 0.85 | -0.32 | -32.99% | 6 | 45 | 81.84% |
| TAP220715P00037500 | 2021-12-20 4:59PM EDT | 37.50 | 2.30 | 0.05 | 3.00 | 0.00 | - | 16 | 22 | 90.43% |
| TAP220715P00040000 | 2021-12-30 11:02AM EDT | 40.00 | 2.10 | 0.60 | 1.55 | 0.00 | - | 1 | 30 | 67.75% |
| TAP220715P00042500 | 2022-01-05 12:24PM EDT | 42.50 | 1.88 | 1.65 | 2.25 | -0.22 | -10.48% | 6 | 8 | 72.61% |
| TAP220715P00045000 | 2022-01-05 2:39PM EDT | 45.00 | 2.65 | 2.00 | 4.70 | -0.37 | -12.25% | 16 | 26 | 81.08% |
| TAP220715P00047500 | 2021-11-23 1:43PM EDT | 47.50 | 5.23 | 5.90 | 6.20 | 0.00 | - | - | 1 | 103.35% |
| TAP220715P00050000 | 2022-01-05 12:24PM EDT | 50.00 | 4.96 | 4.90 | 5.80 | -0.32 | -6.06% | 6 | 18 | 76.83% |
| TAP220715P00052500 | 2022-01-03 4:48PM EDT | 52.50 | 7.70 | 6.30 | 7.50 | 0.00 | - | 5 | 6 | 78.76% |
| TAP220715P00055000 | 2022-01-03 12:10PM EDT | 55.00 | 10.17 | 6.90 | 8.90 | 0.00 | - | 6 | 9 | 71.70% |
© 2022 Yahoo. All rights reserved.
