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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018C00060000 | 2024-05-01 12:14PM EDT | 60.00 | 2.50 | 2.35 | 2.45 | -0.10 | -3.85% | 66 | 85 | 23.35% |
| TAP241018C00062500 | 2024-05-01 1:13PM EDT | 62.50 | 1.55 | 1.45 | 1.65 | -0.36 | -18.85% | 122 | 28 | 23.02% |
| TAP241018C00065000 | 2024-04-30 2:34PM EDT | 65.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 12 | 46 | 22.14% |
| TAP241018C00067500 | 2024-04-30 1:50PM EDT | 67.50 | 0.81 | 0.55 | 0.65 | 0.00 | - | 67 | 112 | 22.29% |
| TAP241018C00070000 | 2024-05-01 12:25PM EDT | 70.00 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 1 | 41 | 22.22% |
| TAP241018C00072500 | 2024-04-30 2:18PM EDT | 72.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 5 | 36 | 24.12% |
| TAP241018C00075000 | 2024-04-24 11:58AM EDT | 75.00 | 0.92 | 0.05 | 0.85 | 0.00 | - | 1 | 18 | 33.45% |
| TAP241018C00077500 | 2024-04-22 9:51AM EDT | 77.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 20 | 37.28% |
| TAP241018C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 39.84% |
| TAP241018C00085000 | 2024-04-30 11:57AM EDT | 85.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 33.11% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP241018P00050000 | 2024-05-01 11:19AM EDT | 50.00 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 14 | 43 | 23.61% |
| TAP241018P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 1.55 | 1.25 | 2.15 | +0.45 | +40.91% | 47 | 415 | 27.01% |
| TAP241018P00055000 | 2024-05-01 1:13PM EDT | 55.00 | 2.35 | 2.15 | 2.40 | +0.35 | +17.50% | 40 | 30 | 21.84% |
| TAP241018P00057500 | 2024-05-01 2:24PM EDT | 57.50 | 3.40 | 3.20 | 3.40 | +0.96 | +39.34% | 53 | 58 | 20.39% |
| TAP241018P00060000 | 2024-05-01 11:58AM EDT | 60.00 | 4.60 | 4.50 | 4.80 | +0.45 | +10.84% | 22 | 44 | 19.58% |
| TAP241018P00062500 | 2024-04-25 3:59PM EDT | 62.50 | 3.50 | 6.20 | 6.50 | 0.00 | - | 2 | 14 | 18.75% |
| TAP241018P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 8.60 | 7.10 | 8.50 | +3.80 | +79.17% | 1 | 50 | 18.21% |
| TAP241018P00067500 | 2024-04-02 11:24AM EDT | 67.50 | 3.90 | 10.40 | 10.90 | 0.00 | - | - | 11 | 20.39% |
| TAP241018P00070000 | 2024-04-09 1:21PM EDT | 70.00 | 5.40 | 12.20 | 13.90 | 0.00 | - | 18 | 41 | 28.96% |
| TAP241018P00072500 | 2024-04-24 10:18AM EDT | 72.50 | 9.60 | 14.30 | 16.80 | 0.00 | - | 1 | 2 | 35.94% |
| TAP241018P00075000 | 2024-04-22 10:41AM EDT | 75.00 | 10.80 | 16.10 | 19.80 | 0.00 | - | 11 | 25 | 43.49% |
| TAP241018P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 11.20 | 18.60 | 22.90 | 0.00 | - | 1 | 3 | 51.56% |
| 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.