Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620C00035000 | 2024-05-30 3:02PM EDT | 35.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250620C00040000 | 2024-06-03 10:48AM EDT | 40.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250620C00042500 | 2024-05-17 10:46AM EDT | 42.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250620C00050000 | 2024-06-03 3:17PM EDT | 50.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250620C00052500 | 2024-06-05 3:58PM EDT | 52.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TAP250620C00055000 | 2024-06-05 11:36AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TAP250620C00057500 | 2024-06-05 12:18PM EDT | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TAP250620C00060000 | 2024-05-31 9:54AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TAP250620C00062500 | 2024-05-02 3:40PM EDT | 62.50 | 4.55 | 2.75 | 5.50 | 0.00 | - | 1 | 6 | 41.81% |
| TAP250620C00065000 | 2024-06-05 10:34AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250620C00067500 | 2024-06-04 12:08PM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| TAP250620C00070000 | 2024-06-05 2:30PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TAP250620C00075000 | 2024-05-10 2:39PM EDT | 75.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TAP250620C00080000 | 2024-04-24 1:43PM EDT | 80.00 | 2.06 | 0.35 | 0.55 | 0.00 | - | - | 5 | 27.76% |
| TAP250620C00095000 | 2024-04-02 2:52PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620P00035000 | 2024-05-17 1:45PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250620P00037500 | 2024-05-28 3:19PM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TAP250620P00040000 | 2024-05-24 10:35AM EDT | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250620P00042500 | 2024-06-05 3:42PM EDT | 42.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TAP250620P00045000 | 2024-05-29 3:21PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250620P00047500 | 2024-05-20 1:17PM EDT | 47.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250620P00050000 | 2024-06-05 1:04PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| TAP250620P00052500 | 2024-06-05 3:46PM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.01% |
| TAP250620P00055000 | 2024-06-05 12:55PM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAP250620P00057500 | 2024-04-30 3:59PM EDT | 57.50 | 5.21 | 6.30 | 7.80 | 0.00 | - | 11 | 18 | 21.96% |
| TAP250620P00060000 | 2024-05-09 10:24AM EDT | 60.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP250620P00062500 | 2024-04-24 10:05AM EDT | 62.50 | 5.40 | 10.40 | 12.00 | 0.00 | - | 6 | 203 | 24.28% |
| TAP250620P00065000 | 2024-04-03 9:51AM EDT | 65.00 | 4.80 | 7.10 | 9.60 | 0.00 | - | 1 | 141 | 0.00% |
| TAP250620P00085000 | 2024-04-04 12:01PM EDT | 85.00 | 17.30 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.