NYSE - Nasdaq Real Time Price • USD
Molson Coors Beverage Company (TAP)
As of 10:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240419C00040000 | 4/15/2024 4:10 PM | 40 | 23.85 | 22.50 | 25.50 | 0.00 | 0.00% | 2 | 0 | 742.97% |
| TAP240419C00047500 | 12/12/2023 2:41 PM | 47.5 | 16.40 | 13.90 | 18.20 | 0.00 | 0.00% | 1 | 1 | 559.38% |
| TAP240419C00050000 | 11/20/2023 5:29 PM | 50 | 10.12 | 11.80 | 14.50 | 0.00 | 0.00% | 1 | 1 | 223.44% |
| TAP240419C00052500 | 4/15/2024 6:31 PM | 52.5 | 12.81 | 10.30 | 12.70 | 0.00 | 0.00% | 3 | 7 | 355.47% |
| TAP240419C00055000 | 3/5/2024 6:27 PM | 55 | 9.00 | 12.20 | 14.20 | 0.00 | 0.00% | 20 | 96 | 608.40% |
| TAP240419C00057500 | 4/19/2024 1:50 PM | 57.5 | 6.73 | 5.20 | 8.10 | -4.09 | -37.80% | 2 | 89 | 282.81% |
| TAP240419C00060000 | 4/18/2024 5:48 PM | 60 | 3.62 | 3.40 | 4.60 | 0.00 | 0.00% | 2 | 156 | 101.56% |
| TAP240419C00062500 | 4/19/2024 1:48 PM | 62.5 | 1.60 | 1.55 | 2.00 | 0.25 | 18.52% | 4 | 588 | 38.67% |
| TAP240419C00065000 | 4/19/2024 2:15 PM | 65 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 7 | 300 | 21.68% |
| TAP240419C00067500 | 4/18/2024 3:02 PM | 67.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 442 | 56.25% |
| TAP240419C00070000 | 4/17/2024 6:53 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 484 | 89.84% |
| TAP240419C00072500 | 4/11/2024 2:32 PM | 72.5 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 549 | 128.52% |
| TAP240419C00075000 | 3/20/2024 5:19 PM | 75 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 30 | 223.44% |
| TAP240419C00080000 | 3/13/2024 3:42 PM | 80 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 7 | 302.34% |
| TAP240419C00085000 | 8/31/2023 2:57 PM | 85 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | - | 1 | 336.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240419P00040000 | 10/24/2023 4:19 PM | 40 | 0.46 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 6 | 542.97% |
| TAP240419P00042500 | 10/13/2023 7:52 PM | 42.5 | 0.69 | 0.30 | 0.40 | 0.00 | 0.00% | 7 | 11 | 508.59% |
| TAP240419P00045000 | 2/12/2024 2:30 PM | 45 | 0.11 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 569 | 477.34% |
| TAP240419P00047500 | 3/8/2024 5:03 PM | 47.5 | 0.04 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 16 | 418.75% |
| TAP240419P00050000 | 2/21/2024 7:45 PM | 50 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 42 | 235.94% |
| TAP240419P00052500 | 2/16/2024 2:47 PM | 52.5 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 89 | 209.38% |
| TAP240419P00055000 | 3/8/2024 8:58 PM | 55 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 89 | 254.30% |
| TAP240419P00057500 | 4/18/2024 2:27 PM | 57.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 243 | 189.84% |
| TAP240419P00060000 | 3/25/2024 7:29 PM | 60 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 114 | 71.88% |
| TAP240419P00062500 | 4/16/2024 6:33 PM | 62.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 254 | 69.14% |
| TAP240419P00065000 | 4/18/2024 5:51 PM | 65 | 1.02 | 0.70 | 1.05 | -0.38 | -21.35% | 2 | 364 | 55.66% |
| TAP240419P00067500 | 4/17/2024 7:22 PM | 67.5 | 4.40 | 2.90 | 4.10 | 0.00 | 0.00% | 3 | 146 | 110.74% |
| TAP240419P00070000 | 4/3/2024 2:27 PM | 70 | 1.97 | 5.30 | 6.80 | 0.00 | 0.00% | 2 | 0 | 163.67% |
| TAP240419P00072500 | 11/14/2023 3:17 PM | 72.5 | 13.05 | 8.60 | 8.90 | 0.00 | 0.00% | 3 | 30 | 229.69% |
| TAP240419P00075000 | 9/19/2023 1:55 PM | 75 | 10.80 | 16.60 | 17.30 | 0.00 | 0.00% | 1 | 5 | 753.52% |
| TAP240419P00080000 | 4/17/2024 7:22 PM | 80 | 16.90 | 14.80 | 17.20 | 0.00 | 0.00% | 3 | 0 | 305.08% |
Related Tickers
BUD Anheuser-Busch InBev SA/NV
58.54
+1.08%
SAM The Boston Beer Company, Inc.
287.98
+1.09%
ABEV Ambev S.A.
2.3050
+1.09%
ABI.BR Anheuser-Busch InBev SA/NV
54.76
+1.11%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
120.42
+1.13%
HEINY Heineken N.V.
47.75
+1.25%
CCU Compañía Cervecerías Unidas S.A.
11.93
+0.34%
HEIA.AS Heineken N.V.
89.38
+1.57%
HKHHF Heineken Holding N.V.
76.95
0.00%
2503.T Kirin Holdings Company, Limited
2,215.50
+0.29%