Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00030000 | 2024-05-06 10:09AM EDT | 30.00 | 27.73 | 20.50 | 25.50 | 0.00 | - | - | 1 | 61.19% |
| TAP260116C00035000 | 2024-06-11 12:32PM EDT | 35.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TAP260116C00040000 | 2024-06-05 12:37PM EDT | 40.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAP260116C00042500 | 2024-06-10 12:39PM EDT | 42.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP260116C00045000 | 2024-06-18 12:25PM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP260116C00047500 | 2024-06-20 3:55PM EDT | 47.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP260116C00050000 | 2024-06-24 2:08PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP260116C00052500 | 2024-06-20 1:29PM EDT | 52.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TAP260116C00055000 | 2024-06-24 9:58AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TAP260116C00057500 | 2024-06-24 11:03AM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TAP260116C00060000 | 2024-06-17 10:51AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TAP260116C00062500 | 2024-06-13 10:06AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TAP260116C00065000 | 2024-06-11 1:40PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TAP260116C00067500 | 2024-06-13 9:46AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TAP260116C00070000 | 2024-06-14 3:50PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TAP260116C00072500 | 2024-05-23 9:32AM EDT | 72.50 | 2.00 | 1.25 | 1.60 | 0.00 | - | 2 | 24 | 26.75% |
| TAP260116C00075000 | 2024-06-24 2:45PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP260116C00085000 | 2024-05-15 10:56AM EDT | 85.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 20 | 23 | 35.16% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 42.99% |
| TAP260116C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 0.55 | 0.05 | 1.60 | 0.00 | - | 10 | 33 | 38.61% |
| TAP260116C00100000 | 2024-05-29 11:44AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 59.81% |
| TAP260116P00035000 | 2024-06-17 3:00PM EDT | 35.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP260116P00037500 | 2024-06-21 10:36AM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP260116P00040000 | 2024-06-21 3:10PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 24.66% |
| TAP260116P00045000 | 2024-06-24 3:27PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP260116P00047500 | 2024-06-14 2:29PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TAP260116P00050000 | 2024-06-13 10:16AM EDT | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TAP260116P00052500 | 2024-06-14 12:07PM EDT | 52.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP260116P00055000 | 2024-06-06 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 8.00 | 8.60 | 0.00 | - | 1 | 5 | 18.36% |
| TAP260116P00060000 | 2024-05-03 9:48AM EDT | 60.00 | 7.00 | 6.60 | 11.20 | 0.00 | - | 8 | 11 | 21.49% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 7.60 | 8.20 | 0.00 | - | 2 | 5 | 0.00% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 9.00 | 9.70 | 0.00 | - | 1 | 5 | 0.00% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 10.50 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.