Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816C00050000 | 2024-07-26 1:17PM EDT | 2024-08-16 | 5.18 | 2.95 | 5.10 | +0.58 | +12.61% | 5 | 529 | 46.53% |
| TAP240920C00050000 | 2024-07-25 1:14PM EDT | 2024-09-20 | 5.10 | 3.90 | 5.50 | 0.00 | - | 8 | 13 | 34.67% |
| TAP241018C00050000 | 2024-07-26 12:03PM EDT | 2024-10-18 | 5.95 | 5.10 | 5.70 | +0.71 | +13.55% | 30 | 140 | 30.69% |
| TAP250117C00050000 | 2024-07-26 10:15AM EDT | 2025-01-17 | 6.80 | 4.70 | 6.80 | +0.80 | +13.33% | 26 | 182 | 29.85% |
| TAP250620C00050000 | 2024-07-16 12:29PM EDT | 2025-06-20 | 6.60 | 8.00 | 8.40 | 0.00 | - | 5 | 78 | 30.41% |
| TAP260116C00050000 | 2024-07-17 11:12AM EDT | 2026-01-16 | 9.00 | 9.20 | 9.80 | 0.00 | - | 52 | 43 | 29.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816P00050000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 9 | 274 | 35.94% |
| TAP240920P00050000 | 2024-07-26 1:33PM EDT | 2024-09-20 | 0.80 | 0.75 | 0.90 | -0.11 | -12.09% | 106 | 61 | 30.57% |
| TAP241018P00050000 | 2024-07-26 11:05AM EDT | 2024-10-18 | 0.98 | 0.95 | 1.10 | -0.11 | -10.09% | 22 | 253 | 27.47% |
| TAP250117P00050000 | 2024-07-26 1:03PM EDT | 2025-01-17 | 1.90 | 1.90 | 2.05 | -0.40 | -17.39% | 30 | 765 | 26.66% |
| TAP250620P00050000 | 2024-07-25 3:33PM EDT | 2025-06-20 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 133 | 26.31% |
| TAP260116P00050000 | 2024-07-22 10:30AM EDT | 2026-01-16 | 5.20 | 4.10 | 4.50 | 0.00 | - | 3 | 18 | 25.57% |
© 2024 Yahoo. All rights reserved.