Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00030000 | 2024-05-06 10:09AM EDT | 30.00 | 27.73 | 26.50 | 31.50 | +27.73 | - | - | 1 | 54.96% |
| TAP260116C00035000 | 2024-02-15 4:43PM EDT | 35.00 | 27.80 | 31.00 | 36.00 | 0.00 | - | 14 | 14 | 85.21% |
| TAP260116C00040000 | 2023-11-14 12:04PM EDT | 40.00 | 21.80 | 24.50 | 28.10 | 0.00 | - | - | 2 | 61.01% |
| TAP260116C00042500 | 2024-05-01 9:39AM EDT | 42.50 | 18.40 | 18.10 | 18.70 | 0.00 | - | - | 1 | 31.07% |
| TAP260116C00047500 | 2024-05-07 1:02PM EDT | 47.50 | 15.00 | 14.20 | 15.20 | 0.00 | - | 1 | 11 | 30.57% |
| TAP260116C00050000 | 2024-05-09 10:24AM EDT | 50.00 | 13.14 | 12.50 | 13.90 | -7.88 | -37.49% | 2 | 8 | 31.43% |
| TAP260116C00055000 | 2024-04-30 1:38PM EDT | 55.00 | 10.20 | 9.50 | 10.30 | 0.00 | - | 2 | 17 | 28.10% |
| TAP260116C00057500 | 2024-05-08 9:53AM EDT | 57.50 | 8.70 | 8.10 | 9.00 | +8.70 | - | - | 7 | 27.72% |
| TAP260116C00060000 | 2024-05-03 10:17AM EDT | 60.00 | 7.15 | 7.00 | 7.60 | 0.00 | - | 4 | 38 | 26.65% |
| TAP260116C00062500 | 2024-04-16 3:34PM EDT | 62.50 | 9.90 | 5.90 | 8.50 | 0.00 | - | 2 | 9 | 32.76% |
| TAP260116C00065000 | 2024-05-09 10:42AM EDT | 65.00 | 5.30 | 5.00 | 5.50 | -0.20 | -3.64% | 1 | 47 | 25.73% |
| TAP260116C00067500 | 2024-02-13 12:11PM EDT | 67.50 | 5.90 | 8.60 | 9.20 | 0.00 | - | 2 | 7 | 40.44% |
| TAP260116C00070000 | 2024-04-30 1:19PM EDT | 70.00 | 3.83 | 3.40 | 5.90 | 0.00 | - | 6 | 194 | 31.90% |
| TAP260116C00072500 | 2024-05-06 3:20PM EDT | 72.50 | 2.60 | 2.80 | 3.20 | 0.00 | - | 2 | 17 | 24.57% |
| TAP260116C00075000 | 2024-05-07 10:48AM EDT | 75.00 | 2.28 | 2.30 | 2.65 | 0.00 | - | 1 | 38 | 24.30% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 1.50 | 1.85 | 0.00 | - | 1 | 3 | 24.12% |
| TAP260116C00085000 | 2024-05-06 3:32PM EDT | 85.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 22 | 23 | 24.10% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 33.61% |
| TAP260116C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 10 | 33 | 24.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 63.76% |
| TAP260116P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 4 | 4 | 40.11% |
| TAP260116P00037500 | 2024-05-01 2:30PM EDT | 37.50 | 1.05 | 0.35 | 2.15 | 0.00 | - | - | 15 | 37.39% |
| TAP260116P00040000 | 2024-04-30 3:44PM EDT | 40.00 | 1.29 | 0.95 | 1.30 | 0.00 | - | 3 | 5 | 27.99% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 30.88% |
| TAP260116P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 5 | 27 | 25.71% |
| TAP260116P00047500 | 2024-05-06 3:16PM EDT | 47.50 | 2.73 | 2.25 | 2.60 | 0.00 | - | 10 | 11 | 24.90% |
| TAP260116P00050000 | 2024-05-01 9:52AM EDT | 50.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 3 | 6 | 23.90% |
| TAP260116P00052500 | 2024-04-30 9:48AM EDT | 52.50 | 4.00 | 3.60 | 4.00 | 0.00 | - | 1 | 4 | 23.27% |
| TAP260116P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 3.80 | 4.50 | 4.90 | 0.00 | - | 1 | 11 | 22.55% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 5.50 | 5.80 | 0.00 | - | 1 | 5 | 21.40% |
| TAP260116P00060000 | 2024-05-03 9:48AM EDT | 60.00 | 7.00 | 6.60 | 7.10 | 0.00 | - | 8 | 11 | 21.13% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 7.80 | 8.30 | 0.00 | - | 2 | 5 | 20.04% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 9.20 | 9.80 | 0.00 | - | 1 | 5 | 19.45% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 10.80 | 11.60 | 0.00 | - | 1 | 11 | 19.42% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 36.04% |
© 2024 Yahoo. All rights reserved.