Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620C00035000 | 2024-04-30 9:56AM EDT | 35.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAP250620C00040000 | 2024-05-01 3:56PM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAP250620C00042500 | 2024-05-06 3:58PM EDT | 42.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAP250620C00050000 | 2024-05-08 3:12PM EDT | 50.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAP250620C00057500 | 2024-04-30 1:59PM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAP250620C00060000 | 2024-04-26 10:12AM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TAP250620C00062500 | 2024-05-02 3:40PM EDT | 62.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TAP250620C00065000 | 2024-05-07 9:53AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250620C00067500 | 2024-03-18 10:40AM EDT | 67.50 | 8.35 | 5.80 | 6.10 | 0.00 | - | - | 1 | 37.27% |
| TAP250620C00070000 | 2024-04-30 1:34PM EDT | 70.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAP250620C00075000 | 2024-04-30 2:27PM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250620C00080000 | 2024-04-24 1:43PM EDT | 80.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TAP250620C00095000 | 2024-04-02 2:52PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250620P00040000 | 2024-05-01 2:06PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TAP250620P00042500 | 2024-05-01 12:05PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TAP250620P00045000 | 2024-04-30 10:35AM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TAP250620P00047500 | 2024-05-08 9:38AM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP250620P00050000 | 2024-04-30 10:06AM EDT | 50.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TAP250620P00055000 | 2024-05-03 9:51AM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TAP250620P00057500 | 2024-04-30 3:59PM EDT | 57.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TAP250620P00060000 | 2024-05-09 10:24AM EDT | 60.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAP250620P00062500 | 2024-04-24 10:05AM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TAP250620P00065000 | 2024-04-03 9:51AM EDT | 65.00 | 4.80 | 7.10 | 9.60 | 0.00 | - | 1 | 141 | 23.12% |
| TAP250620P00085000 | 2024-04-04 12:01PM EDT | 85.00 | 17.30 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 41.02% |
© 2024 Yahoo. All rights reserved.