Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018C00030000 | 2024-09-12 1:59PM EDT | 30.00 | 24.52 | 22.60 | 26.50 | 0.00 | - | - | 1 | 208.59% |
| TAP241018C00040000 | 2024-08-14 3:40PM EDT | 40.00 | 12.60 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 152.44% |
| TAP241018C00042500 | 2024-08-07 11:21AM EDT | 42.50 | 11.10 | 12.60 | 13.90 | 0.00 | - | 5 | 0 | 170.80% |
| TAP241018C00045000 | 2024-09-13 10:14AM EDT | 45.00 | 10.70 | 8.40 | 11.50 | 0.00 | - | 1 | 5 | 106.64% |
| TAP241018C00047500 | 2024-09-30 10:07AM EDT | 47.50 | 9.53 | 5.10 | 8.80 | 0.00 | - | 20 | 23 | 54.69% |
| TAP241018C00050000 | 2024-10-07 1:53PM EDT | 50.00 | 5.03 | 4.40 | 4.60 | 0.00 | - | 8 | 78 | 46.48% |
| TAP241018C00052500 | 2024-10-09 12:40PM EDT | 52.50 | 2.49 | 2.00 | 2.30 | +0.59 | +31.05% | 2 | 2,158 | 33.50% |
| TAP241018C00055000 | 2024-10-09 3:40PM EDT | 55.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 12 | 3,219 | 25.05% |
| TAP241018C00057500 | 2024-10-09 3:42PM EDT | 57.50 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 28 | 5,576 | 28.81% |
| TAP241018C00060000 | 2024-10-09 1:11PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 8,949 | 33.99% |
| TAP241018C00062500 | 2024-10-08 11:19AM EDT | 62.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 820 | 76.66% |
| TAP241018C00065000 | 2024-09-24 9:52AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 259 | 90.53% |
| TAP241018C00067500 | 2024-09-23 2:28PM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 299 | 103.32% |
| TAP241018C00070000 | 2024-09-09 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 97.85% |
| TAP241018C00072500 | 2024-09-05 10:29AM EDT | 72.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 42 | 126.37% |
| TAP241018C00075000 | 2024-10-04 10:28AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 25 | 99.61% |
| TAP241018C00077500 | 2024-04-22 9:51AM EDT | 77.50 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 20 | 139.65% |
| TAP241018C00080000 | 2024-05-15 9:50AM EDT | 80.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 190.92% |
| TAP241018C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 163.67% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018P00030000 | 2024-05-30 11:08AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 56 | 161.72% |
| TAP241018P00035000 | 2024-06-04 9:54AM EDT | 35.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 236.13% |
| TAP241018P00037500 | 2024-06-14 11:41AM EDT | 37.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 4 | 154.30% |
| TAP241018P00040000 | 2024-07-17 10:03AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 132.23% |
| TAP241018P00042500 | 2024-09-23 12:27PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 48 | 74.22% |
| TAP241018P00045000 | 2024-10-08 3:32PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 339 | 58.98% |
| TAP241018P00047500 | 2024-10-02 1:50PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,951 | 50.78% |
| TAP241018P00050000 | 2024-10-08 1:14PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 38 | 479 | 47.07% |
| TAP241018P00052500 | 2024-10-09 12:41PM EDT | 52.50 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 5 | 1,034 | 24.71% |
| TAP241018P00055000 | 2024-10-09 2:08PM EDT | 55.00 | 1.10 | 1.10 | 1.30 | -0.20 | -15.38% | 12 | 2,346 | 25.34% |
| TAP241018P00057500 | 2024-10-08 1:29PM EDT | 57.50 | 3.44 | 1.90 | 5.10 | 0.00 | - | 3 | 394 | 88.38% |
| TAP241018P00060000 | 2024-10-07 9:58AM EDT | 60.00 | 4.67 | 5.50 | 7.50 | 0.00 | - | 1 | 213 | 73.63% |
| TAP241018P00062500 | 2024-10-07 2:22PM EDT | 62.50 | 7.60 | 6.30 | 10.00 | 0.00 | - | 7 | 1 | 125.98% |
| TAP241018P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 12.01 | 12.40 | 16.50 | 0.00 | - | 2 | 0 | 204.44% |
| TAP241018P00067500 | 2024-04-02 11:24AM EDT | 67.50 | 3.90 | 8.30 | 11.30 | 0.00 | - | - | 11 | 0.00% |
| TAP241018P00070000 | 2024-04-09 1:21PM EDT | 70.00 | 5.40 | 10.70 | 13.70 | 0.00 | - | 18 | 41 | 0.00% |
| TAP241018P00072500 | 2024-04-24 10:18AM EDT | 72.50 | 9.60 | 17.60 | 20.00 | 0.00 | - | 1 | 2 | 133.01% |
| TAP241018P00075000 | 2024-04-22 10:41AM EDT | 75.00 | 10.80 | 18.30 | 22.10 | 0.00 | - | 11 | 25 | 183.06% |
| TAP241018P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 11.20 | 18.20 | 20.60 | 0.00 | - | 1 | 3 | 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.