Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real Time 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 | 2023-12-22 4:12PM EDT | 40.00 | 22.77 | 19.50 | 24.00 | 0.00 | - | 2 | 2 | 154.54% |
| TAP240621C00052500 | 2024-03-12 10:56AM EDT | 52.50 | 14.30 | 15.30 | 16.00 | 0.00 | - | 2 | 12 | 161.47% |
| TAP240621C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 6.60 | 2.05 | 3.40 | -2.40 | -26.67% | 5 | 28 | 24.59% |
| TAP240621C00057500 | 2024-04-30 2:58PM EDT | 57.50 | 1.80 | 1.60 | 1.75 | -5.20 | -74.29% | 126 | 3 | 21.61% |
| TAP240621C00060000 | 2024-04-30 3:50PM EDT | 60.00 | 0.80 | 0.70 | 0.75 | -5.10 | -86.44% | 233 | 36 | 20.36% |
| TAP240621C00062500 | 2024-04-30 3:32PM EDT | 62.50 | 0.30 | 0.20 | 0.30 | -2.65 | -89.83% | 273 | 245 | 20.56% |
| TAP240621C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.09 | 0.05 | 0.15 | -1.51 | -94.38% | 61 | 183 | 22.36% |
| TAP240621C00067500 | 2024-04-30 12:42PM EDT | 67.50 | 0.15 | 0.05 | 0.15 | -0.70 | -82.35% | 29 | 699 | 27.30% |
| TAP240621C00070000 | 2024-04-30 2:26PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 1 | 301 | 29.49% |
| TAP240621C00072500 | 2024-04-30 3:25PM EDT | 72.50 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 112 | 38.28% |
| TAP240621C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 38 | 40.23% |
| TAP240621C00085000 | 2024-04-15 12:33PM EDT | 85.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 13 | 10 | 67.14% |
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 | 83.98% |
| TAP240621P00032500 | 2023-10-12 3:43PM EDT | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.12% |
| TAP240621P00035000 | 2023-11-30 2:32PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.47% |
| 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 | 0.20 | -0.07 | -63.64% | 1 | 6 | 50.00% |
| TAP240621P00042500 | 2023-11-15 3:15PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 58.69% |
| TAP240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 40.92% |
| TAP240621P00047500 | 2023-12-20 4:29PM EDT | 47.50 | 0.55 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 43.65% |
| TAP240621P00050000 | 2024-03-25 3:32PM EDT | 50.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 63 | 69 | 30.23% |
| TAP240621P00052500 | 2024-04-30 3:47PM EDT | 52.50 | 0.30 | 0.30 | 0.40 | -0.14 | -31.82% | 8 | 20 | 23.07% |
| TAP240621P00055000 | 2024-04-30 3:30PM EDT | 55.00 | 0.60 | 0.75 | 0.90 | +0.38 | +172.73% | 44 | 25 | 21.44% |
| TAP240621P00057500 | 2024-04-30 2:59PM EDT | 57.50 | 1.55 | 1.75 | 1.90 | +0.75 | +93.75% | 107 | 75 | 20.58% |
| TAP240621P00060000 | 2024-04-30 12:33PM EDT | 60.00 | 2.32 | 3.30 | 3.50 | +1.37 | +144.21% | 29 | 68 | 20.51% |
| TAP240621P00062500 | 2024-04-30 3:27PM EDT | 62.50 | 4.75 | 5.30 | 7.30 | +3.02 | +174.57% | 8 | 79 | 46.31% |
| TAP240621P00065000 | 2024-04-30 10:21AM EDT | 65.00 | 6.89 | 6.00 | 8.70 | +3.79 | +122.26% | 2 | 299 | 38.92% |
| TAP240621P00067500 | 2024-04-16 12:23PM EDT | 67.50 | 4.67 | 8.10 | 12.10 | 0.00 | - | 5 | 157 | 59.23% |
| TAP240621P00070000 | 2024-04-12 11:22AM EDT | 70.00 | 4.90 | 11.20 | 15.00 | 0.00 | - | 1 | 96 | 71.63% |
| TAP240621P00072500 | 2024-04-11 9:52AM EDT | 72.50 | 5.50 | 12.50 | 16.90 | 0.00 | - | 1 | 29 | 69.04% |
| 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.