Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00052500 | 2024-04-30 10:02AM EDT | 52.50 | 7.50 | 5.30 | 5.70 | -3.45 | -31.51% | 2 | 8 | 26.10% |
| TAP240719C00055000 | 2024-04-30 2:23PM EDT | 55.00 | 4.10 | 3.50 | 3.80 | -5.95 | -59.20% | 8 | 24 | 23.95% |
| TAP240719C00057500 | 2024-04-30 1:59PM EDT | 57.50 | 2.55 | 2.05 | 2.20 | -4.55 | -64.08% | 4 | 18 | 21.63% |
| TAP240719C00060000 | 2024-04-30 3:50PM EDT | 60.00 | 1.20 | 1.00 | 1.15 | -4.70 | -79.66% | 129 | 34 | 20.66% |
| TAP240719C00062500 | 2024-04-30 2:23PM EDT | 62.50 | 0.60 | 0.45 | 0.55 | -2.80 | -82.35% | 41 | 92 | 20.31% |
| TAP240719C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.25 | 0.15 | 0.30 | -1.85 | -88.10% | 356 | 319 | 21.41% |
| TAP240719C00067500 | 2024-04-30 11:11AM EDT | 67.50 | 0.20 | 0.05 | 0.25 | -1.00 | -83.33% | 23 | 235 | 24.71% |
| TAP240719C00070000 | 2024-04-30 1:11PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | -0.62 | -86.11% | 21 | 180 | 28.66% |
| TAP240719C00072500 | 2024-04-22 3:27PM EDT | 72.50 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 146 | 32.37% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 92 | 49.32% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 55.18% |
| TAP240719C00090000 | 2024-02-02 11:14AM EDT | 90.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 66.02% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2023-11-21 4:44PM EDT | 42.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 2 | 63.38% |
| TAP240719P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 33.01% |
| TAP240719P00050000 | 2024-02-13 4:02PM EDT | 50.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 31.30% |
| TAP240719P00052500 | 2024-04-30 1:57PM EDT | 52.50 | 0.43 | 0.50 | 0.60 | +0.23 | +115.00% | 5 | 19 | 21.61% |
| TAP240719P00055000 | 2024-04-30 11:10AM EDT | 55.00 | 0.70 | 1.05 | 1.15 | +0.23 | +48.94% | 28 | 79 | 19.93% |
| TAP240719P00057500 | 2024-04-30 10:21AM EDT | 57.50 | 1.55 | 2.00 | 2.20 | +0.74 | +91.36% | 106 | 43 | 19.41% |
| TAP240719P00060000 | 2024-04-30 11:10AM EDT | 60.00 | 2.45 | 3.50 | 3.90 | +1.25 | +104.17% | 3 | 405 | 20.78% |
| TAP240719P00062500 | 2024-04-30 3:12PM EDT | 62.50 | 4.80 | 5.50 | 6.30 | +2.75 | +134.15% | 2 | 56 | 26.64% |
| TAP240719P00065000 | 2024-04-29 1:23PM EDT | 65.00 | 3.30 | 7.60 | 8.50 | 0.00 | - | 1 | 346 | 28.74% |
| TAP240719P00067500 | 2024-04-30 9:35AM EDT | 67.50 | 6.90 | 8.40 | 11.70 | +2.09 | +43.45% | 12 | 74 | 43.07% |
| TAP240719P00070000 | 2024-04-24 9:58AM EDT | 70.00 | 7.40 | 11.00 | 15.00 | 0.00 | - | 1 | 99 | 57.76% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 13.40 | 16.70 | 0.00 | - | 5 | 19 | 53.10% |
| TAP240719P00075000 | 2024-04-10 10:16AM EDT | 75.00 | 8.20 | 15.50 | 19.30 | 0.00 | - | 32 | 78 | 58.94% |
© 2024 Yahoo. All rights reserved.