Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00040000 | 2024-05-15 2:10PM EDT | 40.00 | 17.00 | 13.70 | 16.30 | 0.00 | - | - | 2 | 68.02% |
| TAP240719C00050000 | 2024-05-08 9:43AM EDT | 50.00 | 8.87 | 4.50 | 4.80 | 0.00 | - | 1 | 8 | 25.17% |
| TAP240719C00052500 | 2024-05-23 9:54AM EDT | 52.50 | 2.70 | 2.55 | 2.65 | -0.80 | -22.86% | 5 | 9 | 19.87% |
| TAP240719C00055000 | 2024-05-22 3:57PM EDT | 55.00 | 1.26 | 1.30 | 1.35 | -0.24 | -16.00% | 6 | 67 | 19.97% |
| TAP240719C00057500 | 2024-05-23 10:27AM EDT | 57.50 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 8 | 749 | 20.22% |
| TAP240719C00060000 | 2024-05-23 10:27AM EDT | 60.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 7 | 470 | 20.85% |
| TAP240719C00062500 | 2024-05-21 9:30AM EDT | 62.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 409 | 23.49% |
| TAP240719C00065000 | 2024-05-22 12:39PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 653 | 28.32% |
| TAP240719C00067500 | 2024-05-22 9:59AM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 30.37% |
| TAP240719C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 10 | 218 | 55.96% |
| TAP240719C00072500 | 2024-05-14 2:58PM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 146 | 51.51% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 92 | 55.81% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 65.23% |
| TAP240719C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 77.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2023-11-21 4:44PM EDT | 42.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 2 | 65.77% |
| TAP240719P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.85 | 0.00 | - | 4 | 16 | 48.39% |
| TAP240719P00050000 | 2024-05-23 11:00AM EDT | 50.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 2 | 10 | 22.95% |
| TAP240719P00052500 | 2024-05-22 12:58PM EDT | 52.50 | 0.97 | 0.90 | 1.00 | +0.17 | +21.25% | 3 | 1,365 | 20.14% |
| TAP240719P00055000 | 2024-05-23 10:17AM EDT | 55.00 | 2.15 | 2.00 | 2.15 | +0.24 | +12.57% | 13 | 195 | 19.63% |
| TAP240719P00057500 | 2024-05-22 2:38PM EDT | 57.50 | 3.70 | 3.80 | 4.10 | +0.07 | +1.93% | 10 | 1,240 | 22.68% |
| TAP240719P00060000 | 2024-05-21 2:05PM EDT | 60.00 | 5.00 | 6.10 | 6.80 | 0.00 | - | 11 | 589 | 33.50% |
| TAP240719P00062500 | 2024-05-21 3:34PM EDT | 62.50 | 7.50 | 8.40 | 8.80 | 0.00 | - | 5 | 60 | 31.64% |
| TAP240719P00065000 | 2024-05-02 1:17PM EDT | 65.00 | 6.60 | 10.80 | 12.40 | 0.00 | - | 4 | 346 | 56.45% |
| TAP240719P00067500 | 2024-04-30 9:35AM EDT | 67.50 | 6.90 | 13.30 | 14.90 | 0.00 | - | 12 | 74 | 62.77% |
| TAP240719P00070000 | 2024-04-24 9:58AM EDT | 70.00 | 7.40 | 14.50 | 17.80 | 0.00 | - | 1 | 99 | 74.80% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 17.40 | 19.80 | 0.00 | - | 5 | 19 | 72.44% |
| TAP240719P00075000 | 2024-04-10 10:16AM EDT | 75.00 | 8.20 | 13.90 | 17.80 | 0.00 | - | 32 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.