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
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816C00055000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 1.53 | 1.45 | 1.65 | +0.08 | +5.52% | 78 | 2,059 | 37.60% |
| TAP240920C00055000 | 2024-07-26 12:24PM EDT | 2024-09-20 | 2.30 | 2.00 | 2.15 | +0.25 | +12.20% | 45 | 82 | 28.93% |
| TAP241018C00055000 | 2024-07-26 2:23PM EDT | 2024-10-18 | 2.55 | 2.35 | 2.50 | +0.20 | +8.51% | 88 | 2,829 | 26.99% |
| TAP250117C00055000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 3.90 | 3.60 | 3.90 | +0.30 | +8.33% | 16 | 1,493 | 28.03% |
| TAP250620C00055000 | 2024-07-18 10:07AM EDT | 2025-06-20 | 5.30 | 5.10 | 6.80 | 0.00 | - | 1 | 39 | 34.58% |
| TAP260116C00055000 | 2024-07-23 2:48PM EDT | 2026-01-16 | 6.20 | 6.60 | 7.20 | 0.00 | - | 1 | 87 | 28.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240816P00055000 | 2024-07-26 1:44PM EDT | 2024-08-16 | 1.95 | 1.90 | 2.05 | -0.17 | -8.02% | 32 | 125 | 32.40% |
| TAP240920P00055000 | 2024-07-26 2:12PM EDT | 2024-09-20 | 2.55 | 2.60 | 2.80 | -0.85 | -25.00% | 23 | 2 | 28.71% |
| TAP241018P00055000 | 2024-07-26 11:29AM EDT | 2024-10-18 | 2.82 | 2.85 | 3.00 | -0.28 | -9.03% | 8 | 466 | 25.37% |
| TAP250117P00055000 | 2024-07-26 10:24AM EDT | 2025-01-17 | 3.90 | 3.90 | 4.10 | -0.60 | -13.33% | 24 | 230 | 24.92% |
| TAP250620P00055000 | 2024-07-16 10:49AM EDT | 2025-06-20 | 6.60 | 5.10 | 5.50 | 0.00 | - | 56 | 128 | 24.99% |
| TAP260116P00055000 | 2024-06-06 11:03AM EDT | 2026-01-16 | 7.70 | 8.30 | 8.70 | 0.00 | - | 1 | 10 | 31.76% |
© 2024 Yahoo. All rights reserved.