Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018C00052500 | 2024-05-09 9:47AM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP241018C00055000 | 2024-05-09 3:38PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TAP241018C00057500 | 2024-05-08 11:52AM EDT | 57.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAP241018C00060000 | 2024-05-09 1:13PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TAP241018C00062500 | 2024-05-02 3:02PM EDT | 62.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TAP241018C00065000 | 2024-05-09 10:09AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TAP241018C00067500 | 2024-05-09 10:40AM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP241018C00070000 | 2024-05-02 10:15AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TAP241018C00072500 | 2024-04-30 2:18PM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TAP241018C00075000 | 2024-05-06 10:38AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TAP241018C00077500 | 2024-04-22 9:51AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TAP241018C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAP241018C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018P00047500 | 2024-05-01 3:56PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TAP241018P00050000 | 2024-05-03 11:26AM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TAP241018P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TAP241018P00055000 | 2024-05-09 3:54PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TAP241018P00057500 | 2024-05-09 3:54PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| TAP241018P00060000 | 2024-05-09 11:32AM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TAP241018P00062500 | 2024-05-09 9:56AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP241018P00065000 | 2024-05-09 3:36PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP241018P00067500 | 2024-04-02 11:24AM EDT | 67.50 | 3.90 | 8.30 | 11.30 | 0.00 | - | - | 11 | 35.77% |
| TAP241018P00070000 | 2024-04-09 1:21PM EDT | 70.00 | 5.40 | 10.70 | 13.70 | 0.00 | - | 18 | 41 | 39.15% |
| TAP241018P00072500 | 2024-04-24 10:18AM EDT | 72.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP241018P00075000 | 2024-04-22 10:41AM EDT | 75.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAP241018P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP241018P00080000 | 2024-03-25 10:42AM EDT | 80.00 | 12.60 | 16.00 | 16.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.