Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018C00045000 | 2024-05-31 2:42PM EDT | 45.00 | 10.30 | 8.50 | 8.80 | 0.00 | - | 9 | 2 | 26.98% |
| TAP241018C00047500 | 2024-05-28 9:58AM EDT | 47.50 | 7.50 | 6.50 | 6.80 | 0.00 | - | 13 | 12 | 26.38% |
| TAP241018C00050000 | 2024-06-04 10:01AM EDT | 50.00 | 4.83 | 4.70 | 5.00 | 0.00 | - | 10 | 42 | 25.44% |
| TAP241018C00052500 | 2024-06-05 1:13PM EDT | 52.50 | 3.15 | 3.30 | 3.50 | 0.00 | - | 103 | 126 | 24.71% |
| TAP241018C00055000 | 2024-06-06 12:13PM EDT | 55.00 | 2.20 | 2.10 | 2.20 | +0.11 | +5.26% | 195 | 1,855 | 23.16% |
| TAP241018C00057500 | 2024-06-05 3:45PM EDT | 57.50 | 1.25 | 1.30 | 1.45 | -0.03 | -2.34% | 1 | 2,891 | 23.57% |
| TAP241018C00060000 | 2024-06-05 3:31PM EDT | 60.00 | 0.78 | 0.80 | 0.90 | 0.00 | - | 208 | 829 | 23.61% |
| TAP241018C00062500 | 2024-06-05 10:10AM EDT | 62.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 51 | 202 | 23.80% |
| TAP241018C00065000 | 2024-06-06 11:31AM EDT | 65.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 40 | 182 | 24.37% |
| TAP241018C00067500 | 2024-06-05 9:30AM EDT | 67.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 311 | 33.89% |
| TAP241018C00070000 | 2024-06-06 11:31AM EDT | 70.00 | 0.20 | 0.10 | 0.20 | -0.15 | -25.00% | 30 | 55 | 27.20% |
| TAP241018C00072500 | 2024-04-30 2:18PM EDT | 72.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 36 | 40.45% |
| TAP241018C00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 24 | 43.46% |
| TAP241018C00077500 | 2024-04-22 9:51AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TAP241018C00080000 | 2024-05-15 9:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 48.98% |
| TAP241018C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018P00030000 | 2024-05-30 11:08AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 56 | 47.27% |
| TAP241018P00035000 | 2024-06-04 9:54AM EDT | 35.00 | 0.09 | - | - | 0.00 | - | - | - | 0.00% |
| TAP241018P00040000 | 2024-05-23 2:10PM EDT | 40.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 6 | 31.01% |
| TAP241018P00042500 | 2024-06-06 11:07AM EDT | 42.50 | 0.36 | 0.30 | 0.45 | -0.04 | -10.00% | 1 | 2 | 29.81% |
| TAP241018P00045000 | 2024-06-05 10:00AM EDT | 45.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 10 | 65 | 27.69% |
| TAP241018P00047500 | 2024-06-03 11:13AM EDT | 47.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 4 | 38 | 25.88% |
| TAP241018P00050000 | 2024-06-03 2:38PM EDT | 50.00 | 1.67 | 1.65 | 1.75 | 0.00 | - | 2 | 162 | 24.59% |
| TAP241018P00052500 | 2024-06-06 11:22AM EDT | 52.50 | 2.75 | 2.70 | 2.80 | 0.00 | - | 7 | 528 | 24.33% |
| TAP241018P00055000 | 2024-06-06 9:45AM EDT | 55.00 | 4.50 | 4.00 | 4.20 | +0.10 | +2.27% | 8 | 268 | 24.34% |
| TAP241018P00057500 | 2024-06-05 11:20AM EDT | 57.50 | 6.05 | 5.50 | 5.90 | 0.00 | - | 1 | 190 | 24.45% |
| TAP241018P00060000 | 2024-05-30 10:07AM EDT | 60.00 | 7.36 | 7.60 | 7.90 | 0.00 | - | 5 | 92 | 25.17% |
| TAP241018P00062500 | 2024-06-05 12:59PM EDT | 62.50 | 10.50 | 9.60 | 10.20 | 0.00 | - | 1 | 25 | 27.52% |
| TAP241018P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 12.01 | 12.10 | 13.00 | 0.00 | - | 2 | 60 | 35.01% |
| TAP241018P00067500 | 2024-04-02 11:24AM EDT | 67.50 | 3.90 | 8.30 | 11.30 | 0.00 | - | - | 11 | 0.00% |
| TAP241018P00070000 | 2024-04-09 1:21PM EDT | 70.00 | 5.40 | 10.70 | 13.70 | 0.00 | - | 18 | 41 | 0.00% |
| TAP241018P00072500 | 2024-04-24 10:18AM EDT | 72.50 | 9.60 | 17.60 | 20.50 | 0.00 | - | 1 | 2 | 45.90% |
| TAP241018P00075000 | 2024-04-22 10:41AM EDT | 75.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAP241018P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 11.20 | 18.20 | 20.60 | 0.00 | - | 1 | 3 | 0.00% |
| TAP241018P00080000 | 2024-03-25 10:42AM EDT | 80.00 | 12.60 | 16.00 | 16.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.