TAP - Molson Coors Beverage Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP200131C000505002019-12-16 9:44AM EST50.502.135.806.400.00--076.17%
TAP200131C000510002020-01-27 9:30AM EST51.004.454.205.40+2.13+91.81%-048.83%
TAP200131C000520002019-12-20 10:20AM EST52.002.804.404.800.00-20060.84%
TAP200131C000525002020-01-14 3:58PM EST52.503.503.704.000.00-2047.85%
TAP200131C000530002020-01-06 9:34AM EST53.001.683.203.500.00-4043.16%
TAP200131C000535002020-01-07 11:13AM EST53.501.862.603.100.00-1045.12%
TAP200131C000540002020-01-17 1:42PM EST54.002.852.302.500.00-1033.30%
TAP200131C000545002020-01-23 2:49PM EST54.502.681.802.050.00-2031.35%
TAP200131C000550002020-01-22 9:42AM EST55.001.471.451.550.00-20025.78%
TAP200131C000555002020-01-14 3:03PM EST55.501.451.051.200.00-1026.56%
TAP200131C000560002020-01-27 10:59AM EST56.000.790.700.85+0.24+43.64%48025.20%
TAP200131C000565002020-01-27 10:38AM EST56.500.500.500.60+0.18+56.25%20025.49%
TAP200131C000570002020-01-27 10:17AM EST57.000.210.250.35+0.01+5.00%2023.49%
TAP200131C000575002020-01-24 11:28AM EST57.500.160.100.250.00-1025.39%
TAP200131C000580002020-01-22 1:55PM EST58.000.100.050.150.00-11025.39%
TAP200131C000585002019-12-30 9:50AM EST58.500.100.050.150.00-3030.18%
TAP200131C000595002020-01-07 3:00PM EST59.500.100.000.200.00--042.48%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP200131P000470002019-12-31 11:07AM EST47.000.080.000.050.00--072.66%
TAP200131P000480002019-12-30 2:43PM EST48.000.150.000.200.00--082.42%
TAP200131P000485002020-01-07 10:56AM EST48.500.080.000.050.00--061.33%
TAP200131P000490002020-01-03 2:53PM EST49.000.080.000.100.00-1064.45%
TAP200131P000495002020-01-23 12:25PM EST49.500.050.000.100.00--060.55%
TAP200131P000500002020-01-10 1:57PM EST50.000.040.000.200.00-3064.84%
TAP200131P000505002020-01-03 9:31AM EST50.500.330.000.300.00-1066.60%
TAP200131P000510002020-01-14 2:50PM EST51.000.100.000.050.00-1048.83%
TAP200131P000515002020-01-22 11:12AM EST51.500.050.000.100.00-10051.95%
TAP200131P000520002020-01-21 9:55AM EST52.000.080.000.100.00-1047.46%
TAP200131P000525002020-01-21 10:34AM EST52.500.080.000.200.00-2051.95%
TAP200131P000530002020-01-15 12:36PM EST53.000.100.000.150.00-3043.16%
TAP200131P000535002020-01-15 3:14PM EST53.500.200.000.150.00-1038.28%
TAP200131P000540002019-12-30 10:46AM EST54.001.450.050.150.00-1033.40%
TAP200131P000545002020-01-21 1:18PM EST54.500.160.100.250.00--034.18%
TAP200131P000550002020-01-23 2:41PM EST55.000.150.150.250.00-4028.32%
TAP200131P000555002020-01-24 3:35PM EST55.500.450.250.350.00-10026.56%
TAP200131P000560002020-01-24 3:17PM EST56.000.650.450.500.00--025.20%
TAP200131P000565002020-01-24 1:57PM EST56.500.800.650.850.00---29.30%
TAP200131P000570002020-01-24 3:53PM EST57.001.200.901.150.00---29.59%
TAP200131P000575002020-01-14 3:55PM EST57.501.881.301.650.00-2036.43%
TAP200131P000580002020-01-24 2:20PM EST58.002.351.701.900.00---30.96%