UK markets open in 4 hours 49 minutes
NIKKEI 225
36,930.94 -1,148.76 (-3.02%) HANG SENG
16,225.74 -160.13 (-0.98%) CRUDE OIL
85.36 +2.63 (+3.18%) GOLD FUTURES
2,427.50 +29.50 (+1.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,152.98 -728.20 (-1.46%)
Molson Coors Brewing Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240419C00040000 | 2024-04-15 12:10PM EDT | 40.00 | 23.85 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 423.44% |
| TAP240419C00047500 | 2023-12-12 10:41AM EDT | 47.50 | 16.40 | 13.90 | 18.20 | 0.00 | - | 1 | 1 | 630.86% |
| TAP240419C00050000 | 2023-11-20 1:29PM EDT | 50.00 | 10.12 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 385.55% |
| TAP240419C00052500 | 2024-04-15 2:31PM EDT | 52.50 | 12.81 | 9.00 | 13.70 | 0.00 | - | 3 | 7 | 536.91% |
| TAP240419C00055000 | 2024-03-05 2:27PM EDT | 55.00 | 9.00 | 12.20 | 14.20 | 0.00 | - | 20 | 96 | 647.85% |
| TAP240419C00057500 | 2024-03-19 1:41PM EDT | 57.50 | 10.82 | 5.20 | 8.10 | 0.00 | - | 1 | 89 | 162.89% |
| TAP240419C00060000 | 2024-04-18 1:48PM EDT | 60.00 | 3.62 | 2.00 | 5.20 | -0.09 | -2.43% | 2 | 157 | 220.51% |
| TAP240419C00062500 | 2024-04-18 12:54PM EDT | 62.50 | 1.35 | 0.90 | 1.95 | -0.37 | -21.51% | 10 | 596 | 85.55% |
| TAP240419C00065000 | 2024-04-18 1:34PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 7 | 306 | 33.99% |
| TAP240419C00067500 | 2024-04-18 11:02AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 445 | 57.03% |
| TAP240419C00070000 | 2024-04-17 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 484 | 86.72% |
| TAP240419C00072500 | 2024-04-11 10:32AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 114.06% |
| TAP240419C00075000 | 2024-03-20 1:19PM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 233.59% |
| TAP240419C00080000 | 2024-03-13 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 312.30% |
| TAP240419C00085000 | 2023-08-31 10:57AM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 345.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240419P00040000 | 2023-10-24 12:19PM EDT | 40.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 535.16% |
| TAP240419P00042500 | 2023-10-13 3:52PM EDT | 42.50 | 0.69 | 0.30 | 0.40 | 0.00 | - | 7 | 11 | 500.78% |
| TAP240419P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 1 | 569 | 468.36% |
| TAP240419P00047500 | 2024-03-08 1:03PM EDT | 47.50 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 16 | 409.77% |
| TAP240419P00050000 | 2024-02-21 3:45PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 228.13% |
| TAP240419P00052500 | 2024-02-16 10:47AM EDT | 52.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 201.56% |
| TAP240419P00055000 | 2024-03-08 4:58PM EDT | 55.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 89 | 244.14% |
| TAP240419P00057500 | 2024-04-18 10:27AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 26 | 245 | 99.22% |
| TAP240419P00060000 | 2024-03-25 3:29PM EDT | 60.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 114 | 134.96% |
| TAP240419P00062500 | 2024-04-16 2:33PM EDT | 62.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 254 | 39.84% |
| TAP240419P00065000 | 2024-04-18 1:51PM EDT | 65.00 | 1.40 | 0.55 | 1.30 | +0.30 | +27.27% | 3 | 367 | 42.77% |
| TAP240419P00067500 | 2024-04-17 3:22PM EDT | 67.50 | 4.40 | 1.80 | 5.80 | 0.00 | - | 3 | 146 | 89.45% |
| TAP240419P00070000 | 2024-04-03 10:27AM EDT | 70.00 | 1.97 | 4.30 | 6.40 | 0.00 | - | 2 | 0 | 144.92% |
| TAP240419P00072500 | 2023-11-14 11:17AM EDT | 72.50 | 13.05 | 8.60 | 8.90 | 0.00 | - | 3 | 30 | 152.34% |
| TAP240419P00075000 | 2023-09-19 9:55AM EDT | 75.00 | 10.80 | 16.60 | 17.30 | 0.00 | - | 1 | 5 | 727.54% |
| TAP240419P00080000 | 2024-04-17 3:22PM EDT | 80.00 | 16.90 | 14.10 | 18.30 | 0.00 | - | 3 | 0 | 220.31% |
© 2024 Yahoo. All rights reserved.