NYSE - Delayed Quote • USD
Molson Coors Beverage Company (TAP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 4/11/2024 6:38 PM | 50 | 18.10 | 12.20 | 16.90 | 0.00 | 0.00% | 40 | 25 | 62.31% |
| TAP240517C00060000 | 4/18/2024 3:08 PM | 60 | 4.80 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 9 | 37.11% |
| TAP240517C00062500 | 4/19/2024 5:31 PM | 62.5 | 3.38 | 3.10 | 3.30 | 0.43 | 14.58% | 3 | 41 | 33.35% |
| TAP240517C00065000 | 4/19/2024 7:43 PM | 65 | 1.86 | 1.80 | 1.90 | 0.26 | 16.25% | 31 | 1,746 | 31.71% |
| TAP240517C00067500 | 4/18/2024 7:16 PM | 67.5 | 1.05 | 0.85 | 0.95 | 0.30 | 40.00% | 1 | 447 | 30.40% |
| TAP240517C00070000 | 4/18/2024 4:52 PM | 70 | 0.45 | 0.35 | 0.45 | 0.07 | 18.42% | 2 | 298 | 30.37% |
| TAP240517C00072500 | 4/19/2024 5:28 PM | 72.5 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 1 | 336 | 32.37% |
| TAP240517C00075000 | 4/15/2024 7:59 PM | 75 | 0.15 | 0.00 | 0.80 | 0.00 | 0.00% | 12 | 47 | 53.91% |
| TAP240517C00077500 | 4/3/2024 6:59 PM | 77.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 59.86% |
| TAP240517C00080000 | 4/4/2024 1:32 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00057500 | 4/17/2024 7:54 PM | 57.5 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 5 | 3 | 34.38% |
| TAP240517P00060000 | 4/19/2024 5:47 PM | 60 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 74 | 85 | 31.06% |
| TAP240517P00062500 | 4/18/2024 3:53 PM | 62.5 | 1.35 | 1.20 | 1.30 | 0.00 | 0.00% | 21 | 92 | 29.30% |
| TAP240517P00065000 | 4/19/2024 3:57 PM | 65 | 2.20 | 2.30 | 2.40 | -0.35 | -13.73% | 1 | 119 | 27.91% |
| TAP240517P00067500 | 4/17/2024 1:59 PM | 67.5 | 4.20 | 3.20 | 4.50 | 0.00 | 0.00% | 5 | 353 | 34.89% |
| TAP240517P00070000 | 4/10/2024 4:07 PM | 70 | 3.60 | 5.70 | 6.10 | 0.00 | 0.00% | 7 | 39 | 27.49% |
| TAP240517P00072500 | 4/2/2024 2:12 PM | 72.5 | 5.10 | 7.20 | 10.40 | 0.00 | 0.00% | 2 | 5 | 69.87% |
Related Tickers
BUD Anheuser-Busch InBev SA/NV
58.74
+1.43%
SAM The Boston Beer Company, Inc.
286.98
+0.74%
ABEV Ambev S.A.
2.2900
+0.44%
ABI.BR Anheuser-Busch InBev SA/NV
54.96
+1.48%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
119.69
+0.52%
HEINY Heineken N.V.
47.73
+1.21%
CCU Compañía Cervecerías Unidas S.A.
11.93
+0.34%
HEIA.AS Heineken N.V.
89.64
+1.86%
HKHHF Heineken Holding N.V.
76.95
0.00%
2503.T Kirin Holdings Company, Limited
2,215.50
+0.29%