Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2024-02-16 4:57PM EDT | 25.00 | 37.20 | 40.50 | 45.50 | 0.00 | - | 6 | 5 | 311.52% |
| TAP250117C00027500 | 2022-11-10 10:42AM EDT | 27.50 | 24.80 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 84.57% |
| TAP250117C00030000 | 2023-05-03 10:55AM EDT | 30.00 | 35.00 | 33.00 | 37.00 | 0.00 | - | 1 | 7 | 210.21% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 147.39% |
| TAP250117C00037500 | 2024-06-12 10:03AM EDT | 37.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAP250117C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP250117C00042500 | 2024-06-20 10:49AM EDT | 42.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP250117C00045000 | 2024-06-24 11:56AM EDT | 45.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAP250117C00047500 | 2024-06-24 10:49AM EDT | 47.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250117C00050000 | 2024-06-20 1:53PM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TAP250117C00052500 | 2024-06-24 1:07PM EDT | 52.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TAP250117C00055000 | 2024-06-24 2:18PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250117C00057500 | 2024-06-20 1:38PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TAP250117C00060000 | 2024-06-24 12:43PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TAP250117C00062500 | 2024-06-21 9:43AM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250117C00065000 | 2024-06-21 12:59PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250117C00067500 | 2024-06-13 3:37PM EDT | 67.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TAP250117C00070000 | 2024-06-21 9:45AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAP250117C00072500 | 2024-06-17 9:30AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAP250117C00075000 | 2024-06-24 1:40PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAP250117C00077500 | 2024-05-21 12:16PM EDT | 77.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 39.99% |
| TAP250117C00080000 | 2024-05-10 3:38PM EDT | 80.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 10 | 124 | 45.39% |
| TAP250117C00085000 | 2024-02-07 10:46AM EDT | 85.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 47.56% |
| TAP250117C00090000 | 2024-01-16 11:40AM EDT | 90.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 52.69% |
| TAP250117C00095000 | 2023-10-05 12:17PM EDT | 95.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 10 | 39 | 59.47% |
| TAP250117C00100000 | 2024-02-09 1:44PM EDT | 100.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 28 | 52.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2024-05-30 10:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAP250117P00027500 | 2024-05-30 10:32AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TAP250117P00030000 | 2024-06-21 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 80.44% |
| TAP250117P00035000 | 2024-01-04 12:12PM EDT | 35.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 43.26% |
| TAP250117P00037500 | 2024-06-20 9:30AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAP250117P00040000 | 2024-06-24 9:38AM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TAP250117P00042500 | 2024-06-24 11:41AM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250117P00045000 | 2024-06-20 12:49PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TAP250117P00047500 | 2024-06-21 9:32AM EDT | 47.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250117P00050000 | 2024-06-24 2:04PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TAP250117P00052500 | 2024-06-24 1:05PM EDT | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TAP250117P00055000 | 2024-06-24 10:20AM EDT | 55.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP250117P00057500 | 2024-06-18 12:27PM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250117P00060000 | 2024-06-11 12:47PM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAP250117P00062500 | 2024-06-11 11:08AM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250117P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 8.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1,125 | 0.00% |
| TAP250117P00067500 | 2024-02-26 11:25AM EDT | 67.50 | 7.40 | 5.00 | 5.20 | 0.00 | - | 10 | 208 | 0.00% |
| TAP250117P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| TAP250117P00072500 | 2024-03-21 12:31PM EDT | 72.50 | 7.96 | 9.60 | 10.00 | 0.00 | - | 3 | 73 | 0.00% |
| TAP250117P00075000 | 2024-06-20 2:17PM EDT | 75.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TAP250117P00077500 | 2024-06-20 2:34PM EDT | 77.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.