Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-30 9:40AM EDT | 50.00 | 10.00 | 7.20 | 10.90 | 0.00 | - | 2 | 26 | 79.10% |
| TAP240517C00055000 | 2024-05-07 3:44PM EDT | 55.00 | 3.40 | 2.05 | 4.00 | 0.00 | - | 2 | 11 | 38.38% |
| TAP240517C00057500 | 2024-05-09 2:57PM EDT | 57.50 | 1.40 | 1.50 | 1.65 | +0.19 | +15.70% | 35 | 464 | 24.37% |
| TAP240517C00060000 | 2024-05-09 2:42PM EDT | 60.00 | 0.19 | 0.20 | 0.25 | -0.11 | -36.67% | 102 | 276 | 19.58% |
| TAP240517C00062500 | 2024-05-06 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 29.59% |
| TAP240517C00065000 | 2024-05-02 12:18PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 4,377 | 37.70% |
| TAP240517C00067500 | 2024-05-09 11:16AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 4,600 | 48.83% |
| TAP240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 799 | 89.55% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 336 | 102.15% |
| TAP240517C00075000 | 2024-05-08 12:42PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 57 | 101.76% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 121.29% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 131.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-05-03 2:00PM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 68.16% |
| TAP240517P00052500 | 2024-05-06 10:13AM EDT | 52.50 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 1 | 68.65% |
| TAP240517P00055000 | 2024-05-06 3:04PM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 135 | 39.06% |
| TAP240517P00057500 | 2024-05-09 11:09AM EDT | 57.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 5 | 304 | 21.09% |
| TAP240517P00060000 | 2024-05-07 10:55AM EDT | 60.00 | 2.30 | 1.25 | 1.45 | 0.00 | - | 5 | 2,071 | 19.92% |
| TAP240517P00062500 | 2024-05-07 1:36PM EDT | 62.50 | 5.00 | 2.05 | 5.60 | 0.00 | - | 3 | 69 | 96.29% |
| TAP240517P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.80 | 4.40 | 8.10 | 0.00 | - | 620 | 0 | 118.36% |
| TAP240517P00067500 | 2024-05-01 3:38PM EDT | 67.50 | 10.30 | 7.00 | 10.70 | 0.00 | - | 720 | 0 | 61.33% |
| TAP240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.90 | 9.70 | 12.60 | 0.00 | - | 100 | 0 | 137.21% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.10 | 15.70 | 0.00 | - | 2 | 2 | 121.58% |
© 2024 Yahoo. All rights reserved.