Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforMay 17, 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 | 9.00 | 9.30 | -5.60 | -35.90% | 2 | 26 | 56.84% |
| TAP240517C00055000 | 2024-04-30 9:58AM EDT | 55.00 | 4.17 | 4.10 | 4.40 | -4.82 | -53.62% | 1 | 1 | 37.74% |
| TAP240517C00060000 | 2024-04-30 12:15PM EDT | 60.00 | 0.70 | 0.65 | 0.80 | -2.80 | -80.00% | 280 | 9 | 24.76% |
| TAP240517C00062500 | 2024-04-30 12:12PM EDT | 62.50 | 0.25 | 0.15 | 0.25 | -2.35 | -90.38% | 165 | 98 | 25.49% |
| TAP240517C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -1.27 | -96.21% | 119 | 4,317 | 28.71% |
| TAP240517C00067500 | 2024-04-30 12:23PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 51 | 4,613 | 32.62% |
| TAP240517C00070000 | 2024-04-30 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 136 | 891 | 39.45% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.55 | -0.33 | -86.84% | 4 | 338 | 63.18% |
| TAP240517C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 52.15% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.73% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 57.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-04-30 12:23PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.33 | -97.06% | 25 | 1 | 38.28% |
| TAP240517P00055000 | 2024-04-30 12:30PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 43 | 26.07% |
| TAP240517P00057500 | 2024-04-30 12:38PM EDT | 57.50 | 0.55 | 0.45 | 0.55 | +0.35 | +175.00% | 99 | 105 | 21.12% |
| TAP240517P00060000 | 2024-04-30 12:44PM EDT | 60.00 | 1.54 | 1.60 | 1.75 | +0.89 | +136.92% | 99 | 2,125 | 20.22% |
| TAP240517P00062500 | 2024-04-30 12:27PM EDT | 62.50 | 3.70 | 3.50 | 4.40 | +2.35 | +174.07% | 45 | 296 | 38.48% |
| TAP240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 2.54 | 5.90 | 6.20 | 0.00 | - | 182 | 286 | 23.05% |
| TAP240517P00067500 | 2024-04-30 9:48AM EDT | 67.50 | 8.60 | 8.30 | 8.80 | +4.74 | +122.80% | 190 | 277 | 38.97% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 3.60 | 10.60 | 12.50 | 0.00 | - | 7 | 39 | 59.81% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.30 | 13.80 | 0.00 | - | 2 | 5 | 54.10% |
© 2024 Yahoo. All rights reserved.