Molson Coors Beverage Company (TAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-22 1:55PM EDT | 50.00 | 15.60 | 12.90 | 13.50 | 0.00 | - | 1 | 26 | 63.97% |
| TAP240517C00055000 | 2024-04-18 1:48PM EDT | 55.00 | 8.99 | 8.20 | 8.50 | 0.00 | - | - | 1 | 52.49% |
| TAP240517C00060000 | 2024-04-25 1:39PM EDT | 60.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 37.31% |
| TAP240517C00062500 | 2024-04-25 3:20PM EDT | 62.50 | 2.10 | 2.15 | 2.30 | 0.00 | - | 27 | 69 | 33.94% |
| TAP240517C00065000 | 2024-04-26 10:59AM EDT | 65.00 | 1.15 | 1.05 | 1.15 | +0.12 | +11.65% | 7 | 1,784 | 32.28% |
| TAP240517C00067500 | 2024-04-26 10:24AM EDT | 67.50 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 14 | 470 | 31.54% |
| TAP240517C00070000 | 2024-04-25 2:43PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 750 | 31.64% |
| TAP240517C00072500 | 2024-04-24 9:30AM EDT | 72.50 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 338 | 56.54% |
| TAP240517C00075000 | 2024-04-15 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 12 | 47 | 51.47% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 60.45% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00057500 | 2024-04-24 9:37AM EDT | 57.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 21 | 33.74% |
| TAP240517P00060000 | 2024-04-25 3:21PM EDT | 60.00 | 0.75 | 0.65 | 0.70 | 0.00 | - | 3 | 119 | 29.83% |
| TAP240517P00062500 | 2024-04-26 10:49AM EDT | 62.50 | 1.55 | 1.45 | 1.60 | -0.06 | -3.73% | 4 | 133 | 29.35% |
| TAP240517P00065000 | 2024-04-24 2:12PM EDT | 65.00 | 2.30 | 2.85 | 3.00 | 0.00 | - | 31 | 159 | 28.25% |
| TAP240517P00067500 | 2024-04-25 12:21PM EDT | 67.50 | 5.24 | 4.60 | 5.20 | 0.00 | - | 50 | 303 | 34.30% |
| TAP240517P00070000 | 2024-04-10 12:07PM EDT | 70.00 | 3.60 | 6.20 | 8.30 | 0.00 | - | 7 | 39 | 57.59% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 8.20 | 11.50 | 0.00 | - | 2 | 5 | 81.93% |
© 2024 Yahoo. All rights reserved.