UK markets closed

Molson Coors Brewing Company (TAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.03-0.70 (-1.48%)
At close: 03:59PM EDT
47.02 -0.01 (-0.01%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP221021C000350002022-09-12 1:35PM EDT35.0018.4611.7012.200.00--291.21%
TAP221021C000400002022-10-06 1:13PM EDT40.008.006.807.200.00-31956.35%
TAP221021C000425002022-09-26 11:29AM EDT42.505.404.404.800.00-51845.02%
TAP221021C000450002022-09-29 3:59PM EDT45.003.792.402.600.00-11236.38%
TAP221021C000475002022-10-07 2:32PM EDT47.500.950.800.95-0.45-32.14%1618430.66%
TAP221021C000500002022-10-06 3:42PM EDT50.000.400.150.300.00-140832.42%
TAP221021C000525002022-10-06 3:42PM EDT52.500.100.050.100.00-21,06935.74%
TAP221021C000550002022-10-06 3:04PM EDT55.000.050.000.150.00-81,83751.17%
TAP221021C000575002022-10-06 9:40AM EDT57.500.100.000.000.00-586225.00%
TAP221021C000600002022-10-06 3:48PM EDT60.000.110.000.150.00-23,80663.28%
TAP221021C000625002022-09-23 3:11PM EDT62.500.050.000.000.00-841325.00%
TAP221021C000650002022-09-21 10:48AM EDT65.000.050.000.000.00-146325.00%
TAP221021C000675002022-09-19 9:30AM EDT67.500.050.000.100.00-11682.03%
TAP221021C000700002022-09-29 11:20AM EDT70.000.040.000.050.00-233581.25%
TAP221021C000750002022-09-27 1:51PM EDT75.000.100.000.100.00-26101.56%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAP221021P000250002022-03-04 10:31AM EDT25.000.350.000.250.00-55164.06%
TAP221021P000275002022-06-16 3:03PM EDT27.500.200.000.300.00-25146.88%
TAP221021P000300002022-03-23 2:58PM EDT30.000.300.152.350.00--5214.16%
TAP221021P000325002022-07-06 11:39AM EDT32.500.220.000.200.00-21598.83%
TAP221021P000350002022-09-23 12:14PM EDT35.000.080.000.100.00-12172.66%
TAP221021P000375002022-09-23 9:30AM EDT37.500.040.000.100.00-21157.81%
TAP221021P000400002022-10-07 10:02AM EDT40.000.070.000.10-0.01-12.50%22,24149.61%
TAP221021P000425002022-10-07 10:41AM EDT42.500.110.100.20-0.04-26.67%46840.92%
TAP221021P000450002022-10-07 10:37AM EDT45.000.480.450.55+0.18+60.00%112335.55%
TAP221021P000475002022-10-07 2:13PM EDT47.501.301.301.50+0.20+18.18%1728932.67%
TAP221021P000500002022-10-07 9:31AM EDT50.002.923.103.30+0.27+10.19%531,18633.40%
TAP221021P000525002022-10-07 3:27PM EDT52.505.805.405.90+2.16+59.34%51,07153.03%
TAP221021P000550002022-10-04 9:30AM EDT55.006.107.908.300.00-146562.01%
TAP221021P000575002022-09-06 10:57AM EDT57.505.579.5010.100.00-160.00%
TAP221021P000600002022-08-02 9:59AM EDT60.007.059.009.700.00-2260.00%
TAP221021P000625002022-08-01 10:09AM EDT62.504.7010.6011.100.00-110.00%
TAP221021P000650002022-06-15 9:49AM EDT65.0013.507.708.200.00--30.00%