Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2024-05-17 3:00PM EDT | 40.00 | 17.30 | 12.90 | 15.90 | 0.00 | - | 10 | 22 | 112.21% |
| TAP240621C00045000 | 2024-04-30 9:41AM EDT | 45.00 | 15.00 | 9.10 | 10.00 | 0.00 | - | - | 2 | 55.27% |
| TAP240621C00050000 | 2024-05-22 11:43AM EDT | 50.00 | 5.00 | 4.30 | 6.10 | 0.00 | - | 1 | 11 | 55.66% |
| TAP240621C00052500 | 2024-05-21 11:24AM EDT | 52.50 | 2.10 | 2.20 | 2.45 | -0.90 | -30.00% | 1 | 24 | 18.26% |
| TAP240621C00055000 | 2024-05-23 10:20AM EDT | 55.00 | 0.71 | 0.75 | 0.85 | -0.23 | -24.47% | 51 | 245 | 16.75% |
| TAP240621C00057500 | 2024-05-23 10:23AM EDT | 57.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 110 | 866 | 19.63% |
| TAP240621C00060000 | 2024-05-23 10:44AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 2,257 | 25.78% |
| TAP240621C00062500 | 2024-05-20 11:37AM EDT | 62.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 442 | 33.50% |
| TAP240621C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 199 | 38.09% |
| TAP240621C00067500 | 2024-05-06 3:36PM EDT | 67.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 703 | 57.03% |
| TAP240621C00070000 | 2024-05-23 10:54AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | +0.01 | +25.00% | 1 | 300 | 50.20% |
| TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 112 | 70.12% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 38 | 76.17% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 93.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 103.91% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.38% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.22% |
| TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TAP240621P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 80.86% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 57.62% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 4 | 6 | 55.27% |
| TAP240621P00047500 | 2024-05-22 3:30PM EDT | 47.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 32.91% |
| TAP240621P00050000 | 2024-05-21 10:24AM EDT | 50.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 104 | 25.00% |
| TAP240621P00052500 | 2024-05-23 10:11AM EDT | 52.50 | 0.59 | 0.50 | 0.60 | +0.09 | +18.00% | 15 | 63 | 22.85% |
| TAP240621P00055000 | 2024-05-23 10:20AM EDT | 55.00 | 1.85 | 1.60 | 1.70 | +0.35 | +23.33% | 3 | 341 | 23.58% |
| TAP240621P00057500 | 2024-05-23 9:30AM EDT | 57.50 | 3.75 | 3.50 | 3.80 | +0.27 | +7.76% | 14 | 2,108 | 31.35% |
| TAP240621P00060000 | 2024-05-17 3:55PM EDT | 60.00 | 6.11 | 5.80 | 6.20 | +2.46 | +67.40% | 1 | 165 | 40.50% |
| TAP240621P00062500 | 2024-05-21 9:30AM EDT | 62.50 | 7.49 | 7.20 | 9.70 | 0.00 | - | 2 | 72 | 70.65% |
| TAP240621P00065000 | 2024-05-22 11:16AM EDT | 65.00 | 10.30 | 10.60 | 11.30 | 0.00 | - | 10 | 321 | 52.00% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 9.00 | 13.70 | 0.00 | - | 5 | 157 | 66.70% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 9.10 | 12.90 | 0.00 | - | 1 | 96 | 0.00% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 12.70 | 15.70 | 0.00 | - | 1 | 29 | 0.00% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 0.00% |
| TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.