TAP - Molson Coors Brewing Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP190920C000475002019-09-05 9:33AM EDT47.506.009.409.900.00-101071.09%
TAP190920C000495002019-08-21 12:31PM EDT49.502.587.407.900.00--157.03%
TAP190920C000500002019-09-09 9:32AM EDT50.003.687.007.400.00-15165.82%
TAP190920C000510002019-09-13 9:32AM EDT51.005.826.006.400.00-7757.81%
TAP190920C000515002019-09-05 10:46AM EDT51.502.255.405.900.00-2574.41%
TAP190920C000520002019-09-13 9:59AM EDT52.004.635.005.400.00-12369.34%
TAP190920C000525002019-09-16 10:14AM EDT52.504.644.604.80+0.82+21.47%321856.25%
TAP190920C000530002019-09-12 10:57AM EDT53.003.304.104.300.00-12851.56%
TAP190920C000535002019-09-09 1:35PM EDT53.502.323.503.900.00-31954.00%
TAP190920C000540002019-09-12 1:23PM EDT54.002.753.103.400.00-12448.73%
TAP190920C000545002019-09-13 2:54PM EDT54.502.802.552.950.00-51046.29%
TAP190920C000550002019-09-13 2:49PM EDT55.002.252.102.350.00-106035.06%
TAP190920C000555002019-09-11 11:40AM EDT55.501.201.651.950.00-436234.67%
TAP190920C000560002019-09-13 10:54AM EDT56.001.051.301.500.00-210630.76%
TAP190920C000565002019-09-10 9:52AM EDT56.500.650.951.100.00--3428.03%
TAP190920C000570002019-09-13 2:12PM EDT57.000.750.650.800.00-75527.54%
TAP190920C000575002019-09-12 10:34AM EDT57.500.350.400.500.00-1340425.00%
TAP190920C000600002019-09-05 9:52AM EDT60.000.030.000.100.00-157332.23%
TAP190920C000625002019-08-02 2:26PM EDT62.500.020.000.050.00-17943.95%
TAP190920C000650002019-08-02 2:26PM EDT65.000.030.000.050.00-53752.73%
TAP190920C000700002019-07-23 2:00PM EDT70.000.050.000.000.00--150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP190920P000425002019-09-03 12:15PM EDT42.500.050.000.050.00-20110.94%
TAP190920P000440002019-08-21 11:08AM EDT44.000.110.000.050.00--1599.22%
TAP190920P000450002019-09-13 2:50PM EDT45.000.020.000.050.00-1055192.19%
TAP190920P000470002019-08-23 3:31PM EDT47.000.550.000.050.00-1176.56%
TAP190920P000475002019-09-13 10:33AM EDT47.500.050.000.050.00-1010873.44%
TAP190920P000480002019-08-23 3:54PM EDT48.000.880.000.050.00-102169.53%
TAP190920P000485002019-09-11 1:46PM EDT48.500.050.000.050.00-52566.41%
TAP190920P000495002019-08-26 11:21AM EDT49.501.300.000.050.00-11758.59%
TAP190920P000500002019-09-13 2:50PM EDT50.000.050.000.100.00-5022661.72%
TAP190920P000505002019-08-19 10:33AM EDT50.500.900.000.100.00--258.20%
TAP190920P000510002019-09-13 3:10PM EDT51.000.050.000.150.00-12158.59%
TAP190920P000515002019-09-03 2:42PM EDT51.500.800.000.150.00-41954.30%
TAP190920P000520002019-09-11 2:10PM EDT52.000.100.000.200.00-12853.52%
TAP190920P000525002019-09-10 1:56PM EDT52.500.150.000.200.00-611258.79%
TAP190920P000530002019-09-09 10:13AM EDT53.000.350.000.200.00-72553.91%
TAP190920P000535002019-09-12 2:16PM EDT53.500.100.000.100.00-31540.63%
TAP190920P000540002019-09-13 3:43PM EDT54.000.100.000.150.00-72440.43%
TAP190920P000545002019-09-10 9:30AM EDT54.500.400.050.150.00--1335.55%
TAP190920P000550002019-09-13 10:56AM EDT55.000.250.100.150.00-16530.66%
TAP190920P000555002019-09-09 2:15PM EDT55.500.850.150.250.00--1031.15%
TAP190920P000560002019-09-13 11:37AM EDT56.000.350.200.300.00-1727.64%
TAP190920P000565002019-09-12 2:35PM EDT56.500.750.300.450.00-73127.20%
TAP190920P000570002019-09-11 9:47AM EDT57.001.200.500.600.00--1324.90%
TAP190920P000575002019-09-10 1:56PM EDT57.501.650.700.900.00-1226.17%