Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621C00040000 | 2024-05-17 3:00PM EDT | 40.00 | 17.30 | 13.10 | 15.00 | 0.00 | - | 10 | 22 | 85.84% |
| TAP240621C00045000 | 2024-04-30 9:41AM EDT | 45.00 | 15.00 | 6.60 | 10.10 | 0.00 | - | - | 2 | 87.79% |
| TAP240621C00050000 | 2024-05-23 2:27PM EDT | 50.00 | 3.98 | 1.70 | 4.10 | 0.00 | - | 2 | 13 | 32.89% |
| TAP240621C00052500 | 2024-05-24 3:40PM EDT | 52.50 | 1.60 | 1.50 | 1.65 | -0.25 | -13.51% | 28 | 36 | 18.73% |
| TAP240621C00055000 | 2024-05-24 3:24PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 148 | 350 | 18.51% |
| TAP240621C00057500 | 2024-05-24 3:57PM EDT | 57.50 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 159 | 937 | 20.80% |
| TAP240621C00060000 | 2024-05-24 10:12AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 2,379 | 26.66% |
| TAP240621C00062500 | 2024-05-24 11:11AM EDT | 62.50 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 3 | 442 | 39.26% |
| TAP240621C00065000 | 2024-05-24 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 199 | 43.75% |
| TAP240621C00067500 | 2024-05-06 3:36PM EDT | 67.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 703 | 64.36% |
| TAP240621C00070000 | 2024-05-24 12:30PM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 300 | 52.34% |
| TAP240621C00072500 | 2024-05-01 11:10AM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 112 | 78.03% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 38 | 84.28% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 102.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240621P00030000 | 2023-10-25 12:28PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 106.64% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.31% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.27% |
| TAP240621P00037500 | 2024-02-05 10:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TAP240621P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 81.35% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 57.03% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 51.17% |
| TAP240621P00047500 | 2024-05-22 3:30PM EDT | 47.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 30.86% |
| TAP240621P00050000 | 2024-05-24 3:49PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 92 | 23.63% |
| TAP240621P00052500 | 2024-05-24 3:29PM EDT | 52.50 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 19 | 127 | 21.49% |
| TAP240621P00055000 | 2024-05-24 11:26AM EDT | 55.00 | 2.11 | 2.05 | 2.40 | +0.06 | +2.93% | 3 | 341 | 26.07% |
| TAP240621P00057500 | 2024-05-24 12:34PM EDT | 57.50 | 4.40 | 4.10 | 4.60 | +0.20 | +4.76% | 3 | 2,046 | 33.15% |
| TAP240621P00060000 | 2024-05-24 12:34PM EDT | 60.00 | 6.90 | 6.50 | 7.90 | +0.40 | +6.15% | 1 | 152 | 61.82% |
| TAP240621P00062500 | 2024-05-21 9:30AM EDT | 62.50 | 7.49 | 7.30 | 11.40 | 0.00 | - | 2 | 72 | 93.04% |
| TAP240621P00065000 | 2024-05-22 11:16AM EDT | 65.00 | 10.30 | 10.00 | 14.00 | 0.00 | - | 10 | 321 | 58.50% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 9.00 | 13.70 | 0.00 | - | 5 | 157 | 0.00% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 9.10 | 12.90 | 0.00 | - | 1 | 96 | 0.00% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 12.70 | 15.70 | 0.00 | - | 1 | 29 | 0.00% |
| TAP240621P00075000 | 2023-10-23 11:53AM EDT | 75.00 | 16.90 | 15.10 | 16.10 | 0.00 | - | - | 8 | 0.00% |
| TAP240621P00080000 | 2024-03-11 12:48PM EDT | 80.00 | 13.77 | 10.30 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.