Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00050000 | 2024-05-08 9:43AM EDT | 50.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TAP240719C00052500 | 2024-04-30 10:02AM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TAP240719C00055000 | 2024-05-03 1:51PM EDT | 55.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| TAP240719C00057500 | 2024-05-09 2:11PM EDT | 57.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 26 | 175 | 0.00% |
| TAP240719C00060000 | 2024-05-09 12:34PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 233 | 1.56% |
| TAP240719C00062500 | 2024-05-08 2:55PM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 243 | 3.13% |
| TAP240719C00065000 | 2024-05-09 2:11PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 641 | 6.25% |
| TAP240719C00067500 | 2024-05-08 9:32AM EDT | 67.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 256 | 6.25% |
| TAP240719C00070000 | 2024-05-02 1:06PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| TAP240719C00072500 | 2024-04-22 3:27PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 54.88% |
| TAP240719C00090000 | 2024-02-02 11:14AM EDT | 90.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2023-11-21 4:44PM EDT | 42.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 2 | 70.90% |
| TAP240719P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| TAP240719P00050000 | 2024-05-07 3:09PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TAP240719P00052500 | 2024-05-06 3:42PM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,298 | 1,325 | 6.25% |
| TAP240719P00055000 | 2024-05-07 10:09AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| TAP240719P00057500 | 2024-05-09 3:59PM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,287 | 1,173 | 1.56% |
| TAP240719P00060000 | 2024-05-09 1:14PM EDT | 60.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 0.00% |
| TAP240719P00062500 | 2024-05-01 10:38AM EDT | 62.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TAP240719P00065000 | 2024-05-02 1:17PM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 346 | 0.00% |
| TAP240719P00067500 | 2024-04-30 9:35AM EDT | 67.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.00% |
| TAP240719P00070000 | 2024-04-24 9:58AM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TAP240719P00075000 | 2024-04-10 10:16AM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 32 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.