Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 2024-04-30 9:40AM EDT | 50.00 | 10.00 | 6.00 | 8.60 | 0.00 | - | 2 | 26 | 78.22% |
| TAP240517C00055000 | 2024-05-02 9:42AM EDT | 55.00 | 3.50 | 1.80 | 5.10 | 0.00 | - | 4 | 9 | 79.30% |
| TAP240517C00060000 | 2024-05-03 3:35PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 11 | 328 | 19.34% |
| TAP240517C00062500 | 2024-05-03 11:05AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 184 | 26.95% |
| TAP240517C00065000 | 2024-05-02 12:18PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 4,377 | 32.42% |
| TAP240517C00067500 | 2024-05-03 10:02AM EDT | 67.50 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 1 | 4,602 | 40.63% |
| TAP240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 799 | 51.76% |
| TAP240517C00072500 | 2024-04-30 9:38AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 336 | 50.78% |
| TAP240517C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 81.25% |
| TAP240517C00077500 | 2024-04-03 2:59PM EDT | 77.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 96.09% |
| TAP240517C00080000 | 2024-04-04 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 103.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 2024-05-03 2:00PM EDT | 50.00 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 1 | 30 | 55.86% |
| TAP240517P00055000 | 2024-05-02 12:09PM EDT | 55.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 1 | 133 | 22.27% |
| TAP240517P00057500 | 2024-05-03 3:51PM EDT | 57.50 | 0.55 | 0.45 | 0.50 | -0.05 | -8.33% | 15 | 202 | 14.65% |
| TAP240517P00060000 | 2024-05-03 2:00PM EDT | 60.00 | 1.83 | 2.05 | 2.45 | -0.33 | -15.28% | 1 | 2,075 | 22.61% |
| TAP240517P00062500 | 2024-05-01 2:59PM EDT | 62.50 | 4.50 | 2.55 | 6.60 | 0.00 | - | 6 | 72 | 81.69% |
| TAP240517P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.80 | 5.00 | 7.80 | 0.00 | - | 620 | 0 | 61.38% |
| TAP240517P00067500 | 2024-05-01 3:38PM EDT | 67.50 | 10.30 | 7.50 | 11.70 | 0.00 | - | 720 | 0 | 114.84% |
| TAP240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.90 | 10.00 | 14.50 | 0.00 | - | 100 | 0 | 54.49% |
| TAP240517P00072500 | 2024-04-02 10:12AM EDT | 72.50 | 5.10 | 13.10 | 15.70 | 0.00 | - | 2 | 2 | 109.77% |
© 2024 Yahoo. All rights reserved.