Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00055000 | 2024-04-18 1:48PM EDT | 2024-05-17 | 8.99 | 7.60 | 8.10 | 0.00 | - | - | 1 | 51.56% |
| TAP240621C00055000 | 2024-04-24 10:25AM EDT | 2024-06-21 | 9.00 | 6.00 | 8.60 | 0.00 | - | 8 | 28 | 39.92% |
| TAP240719C00055000 | 2024-04-19 10:23AM EDT | 2024-07-19 | 10.05 | 8.10 | 8.40 | 0.00 | - | 2 | 24 | 30.01% |
| TAP250117C00055000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 10.40 | 10.00 | 12.10 | +0.22 | +2.16% | 1 | 239 | 38.95% |
| TAP260116C00055000 | 2024-03-19 11:56AM EDT | 2026-01-16 | 17.77 | 13.90 | 17.00 | 0.00 | - | 1 | 17 | 42.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00055000 | 2024-03-25 1:46PM EDT | 2024-06-21 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 24 | 26.12% |
| TAP240719P00055000 | 2024-04-25 12:54PM EDT | 2024-07-19 | 0.47 | 0.35 | 0.50 | 0.00 | - | 1 | 79 | 24.85% |
| TAP241018P00055000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 1.25 | 1.15 | 1.25 | 0.00 | - | 12 | 19 | 24.21% |
| TAP250117P00055000 | 2024-04-16 9:39AM EDT | 2025-01-17 | 1.80 | 1.85 | 2.00 | 0.00 | - | 2 | 131 | 24.41% |
| TAP250620P00055000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 2.20 | 2.80 | 3.00 | 0.00 | - | 1 | 11 | 24.11% |
| TAP260116P00055000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 11 | 23.69% |
© 2024 Yahoo. All rights reserved.