Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00035000 | 2024-02-15 4:43PM EDT | 35.00 | 27.80 | 31.00 | 36.00 | 0.00 | - | 14 | 14 | 91.89% |
| TAP260116C00040000 | 2023-11-14 12:04PM EDT | 40.00 | 21.80 | 24.50 | 28.10 | 0.00 | - | - | 2 | 66.60% |
| TAP260116C00047500 | 2024-04-26 10:08AM EDT | 47.50 | 18.60 | 13.60 | 14.10 | 0.00 | - | 10 | 10 | 30.70% |
| TAP260116C00050000 | 2024-03-18 9:58AM EDT | 50.00 | 21.02 | 17.40 | 18.50 | 0.00 | - | 4 | 8 | 51.04% |
| TAP260116C00055000 | 2024-04-30 1:38PM EDT | 55.00 | 10.20 | 7.10 | 9.50 | -7.57 | -42.60% | 2 | 17 | 28.53% |
| TAP260116C00060000 | 2024-04-01 11:57AM EDT | 60.00 | 13.46 | 6.40 | 7.10 | 0.00 | - | 105 | 34 | 27.56% |
| TAP260116C00062500 | 2024-04-16 3:34PM EDT | 62.50 | 9.90 | 5.70 | 6.00 | 0.00 | - | 2 | 9 | 26.87% |
| TAP260116C00065000 | 2024-04-30 9:45AM EDT | 65.00 | 5.40 | 4.70 | 5.10 | -3.10 | -36.47% | 10 | 46 | 26.49% |
| TAP260116C00067500 | 2024-02-13 12:11PM EDT | 67.50 | 5.90 | 8.60 | 9.20 | 0.00 | - | 2 | 7 | 42.72% |
| TAP260116C00070000 | 2024-04-30 1:19PM EDT | 70.00 | 3.83 | 3.30 | 3.70 | -5.17 | -57.44% | 6 | 200 | 26.11% |
| TAP260116C00072500 | 2023-12-08 11:57AM EDT | 72.50 | 5.34 | 3.80 | 5.20 | 0.00 | - | 17 | 15 | 33.48% |
| TAP260116C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 3.20 | 2.25 | 2.55 | -3.16 | -49.69% | 1 | 38 | 25.40% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 1.55 | 1.80 | 0.00 | - | 1 | 3 | 25.20% |
| TAP260116C00085000 | 2024-04-30 1:44PM EDT | 85.00 | 1.30 | 1.10 | 1.30 | -1.27 | -49.42% | 21 | 43 | 25.26% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 34.92% |
| TAP260116C00095000 | 2024-03-12 10:58AM EDT | 95.00 | 1.78 | 1.95 | 2.20 | 0.00 | - | 2 | 23 | 34.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 62.15% |
| TAP260116P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 0.80 | 0.45 | 1.80 | +0.23 | +40.35% | 4 | 2 | 37.59% |
| TAP260116P00040000 | 2024-04-30 3:44PM EDT | 40.00 | 1.29 | 1.25 | 2.30 | -0.01 | -0.77% | 3 | 2 | 32.87% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 29.35% |
| TAP260116P00045000 | 2024-04-30 3:51PM EDT | 45.00 | 2.25 | 2.20 | 2.40 | +0.65 | +40.62% | 9 | 13 | 25.92% |
| TAP260116P00047500 | 2024-04-04 2:02PM EDT | 47.50 | 1.60 | 2.75 | 2.90 | 0.00 | - | 10 | 11 | 24.59% |
| TAP260116P00050000 | 2024-04-30 1:00PM EDT | 50.00 | 3.20 | 3.40 | 3.70 | -0.20 | -5.88% | 1 | 5 | 24.12% |
| TAP260116P00052500 | 2024-04-30 9:48AM EDT | 52.50 | 4.00 | 4.20 | 4.60 | +1.45 | +56.86% | 1 | 3 | 23.54% |
| TAP260116P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 3.80 | 5.20 | 5.50 | 0.00 | - | 1 | 11 | 22.50% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 6.30 | 6.60 | 0.00 | - | 1 | 5 | 21.70% |
| TAP260116P00060000 | 2024-04-25 1:18PM EDT | 60.00 | 5.80 | 7.40 | 7.80 | 0.00 | - | 1 | 3 | 20.77% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 8.70 | 9.20 | 0.00 | - | 2 | 5 | 20.02% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 10.30 | 10.70 | 0.00 | - | 1 | 5 | 19.08% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 11.90 | 12.40 | 0.00 | - | 1 | 11 | 18.30% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 32.74% |
© 2024 Yahoo. All rights reserved.