Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM 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 | 7.50 | 8.20 | 0.00 | - | 2 | 26 | 57.72% |
| TAP240517C00055000 | 2024-05-01 10:45AM EDT | 55.00 | 2.60 | 2.85 | 3.10 | -0.59 | -18.50% | 2 | 6 | 33.59% |
| TAP240517C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 0.25 | 0.15 | 0.30 | -0.04 | -13.79% | 102 | 318 | 23.10% |
| TAP240517C00062500 | 2024-05-01 2:51PM EDT | 62.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 38 | 156 | 31.25% |
| TAP240517C00065000 | 2024-05-01 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,377 | 31.06% |
| TAP240517C00067500 | 2024-04-30 2:30PM EDT | 67.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 52 | 4,602 | 57.62% |
| TAP240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 136 | 806 | 45.51% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 336 | 52.15% |
| TAP240517C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.13% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 58.59% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 64.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-04-30 1:34PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 30 | 34.57% |
| TAP240517P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 66 | 66 | 21.44% |
| TAP240517P00057500 | 2024-05-01 1:39PM EDT | 57.50 | 1.20 | 0.80 | 0.90 | +0.20 | +20.00% | 64 | 176 | 17.19% |
| TAP240517P00060000 | 2024-05-01 2:51PM EDT | 60.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 20 | 2,081 | 13.67% |
| TAP240517P00062500 | 2024-05-01 10:38AM EDT | 62.50 | 5.12 | 4.50 | 5.40 | +1.42 | +38.38% | 1 | 204 | 35.25% |
| TAP240517P00065000 | 2024-04-30 2:04PM EDT | 65.00 | 6.90 | 7.20 | 8.00 | 0.00 | - | 3 | 107 | 49.76% |
| TAP240517P00067500 | 2024-04-30 9:48AM EDT | 67.50 | 8.60 | 9.60 | 10.60 | 0.00 | - | 190 | 223 | 63.67% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 3.60 | 11.10 | 12.90 | 0.00 | - | 7 | 36 | 64.26% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.80 | 17.00 | 0.00 | - | 2 | 5 | 72.46% |
© 2024 Yahoo. All rights reserved.