Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2023-12-22 4:12PM EDT | 40.00 | 22.77 | 19.50 | 24.00 | 0.00 | - | 2 | 2 | 138.14% |
| TAP240621C00045000 | 2024-04-30 9:41AM EDT | 45.00 | 15.00 | 13.90 | 15.10 | 0.00 | - | - | 2 | 56.54% |
| TAP240621C00050000 | 2024-05-08 12:29PM EDT | 50.00 | 9.00 | 9.20 | 10.80 | 0.00 | - | 6 | 9 | 51.10% |
| TAP240621C00052500 | 2024-05-08 3:35PM EDT | 52.50 | 5.91 | 6.70 | 7.00 | 0.00 | - | 4 | 14 | 30.23% |
| TAP240621C00055000 | 2024-05-10 10:43AM EDT | 55.00 | 4.60 | 4.40 | 4.60 | +1.25 | +37.31% | 3 | 34 | 23.44% |
| TAP240621C00057500 | 2024-05-10 1:54PM EDT | 57.50 | 2.45 | 2.35 | 2.50 | +0.35 | +16.67% | 109 | 243 | 19.34% |
| TAP240621C00060000 | 2024-05-10 1:55PM EDT | 60.00 | 1.00 | 0.95 | 1.00 | +0.10 | +11.11% | 137 | 2,079 | 17.02% |
| TAP240621C00062500 | 2024-05-10 1:47PM EDT | 62.50 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 18 | 443 | 17.43% |
| TAP240621C00065000 | 2024-05-08 11:49AM EDT | 65.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 3 | 194 | 21.05% |
| TAP240621C00067500 | 2024-05-06 3:36PM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 703 | 26.95% |
| TAP240621C00070000 | 2024-05-08 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 2 | 300 | 49.07% |
| TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 112 | 37.35% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 38 | 50.49% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 13 | 10 | 68.85% |
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 | 96.09% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.98% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.36% |
| 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 | 0.15 | 0.00 | - | 1 | 6 | 56.25% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 59.38% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.90 | 0.00 | - | 4 | 6 | 59.81% |
| TAP240621P00047500 | 2023-12-20 4:29PM EDT | 47.50 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 53.47% |
| TAP240621P00050000 | 2024-05-06 3:24PM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 75 | 38.57% |
| TAP240621P00052500 | 2024-05-10 11:46AM EDT | 52.50 | 0.18 | 0.10 | 0.25 | -0.04 | -18.18% | 5 | 31 | 27.25% |
| TAP240621P00055000 | 2024-05-10 11:11AM EDT | 55.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 10 | 111 | 21.24% |
| TAP240621P00057500 | 2024-05-10 2:02PM EDT | 57.50 | 0.75 | 0.75 | 0.80 | -0.20 | -20.62% | 1,284 | 259 | 18.51% |
| TAP240621P00060000 | 2024-05-10 12:27PM EDT | 60.00 | 1.97 | 1.90 | 2.05 | -0.55 | -21.83% | 1 | 129 | 19.41% |
| TAP240621P00062500 | 2024-05-03 2:10PM EDT | 62.50 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 73 | 22.32% |
| TAP240621P00065000 | 2024-05-07 3:39PM EDT | 65.00 | 6.87 | 6.00 | 6.30 | 0.00 | - | 1 | 299 | 26.61% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 8.40 | 9.00 | 0.00 | - | 5 | 157 | 37.45% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 9.30 | 13.00 | 0.00 | - | 1 | 96 | 69.24% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 13.40 | 13.80 | 0.00 | - | 1 | 29 | 44.97% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 43.70% |
| 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.