TAP - Molson Coors Brewing Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP190524C000590002019-05-21 2:14PM EDT59.000.370.300.40+0.17+85.00%14020.61%
TAP190524C000595002019-05-21 2:14PM EDT59.500.200.100.250.00-32721.78%
TAP190524C000600002019-05-21 11:05AM EDT60.000.060.050.10-0.04-40.00%14519.63%
TAP190524C000615002019-05-06 3:27PM EDT61.501.050.050.150.00-152037.89%
TAP190524C000620002019-05-13 12:06PM EDT62.000.050.000.150.00-21442.58%
TAP190524C000625002019-05-17 2:54PM EDT62.500.060.000.150.00-1446.88%
TAP190524C000630002019-05-06 9:59AM EDT63.000.500.000.150.00-1951.17%
TAP190524C000635002019-05-06 10:41AM EDT63.500.400.000.150.00-5955.47%
TAP190524C000640002019-05-01 1:27PM EDT64.000.200.000.150.00-4650.78%
TAP190524C000645002019-05-15 3:21PM EDT64.500.050.000.150.00-3254.30%
TAP190524C000650002019-04-30 3:57PM EDT65.001.900.000.150.00-2457.81%
TAP190524C000655002019-04-29 11:39AM EDT65.501.200.000.150.00--361.33%
TAP190524C000660002019-04-29 11:37AM EDT66.001.130.000.150.00-1464.84%
TAP190524C000665002019-04-22 11:41AM EDT66.500.550.000.150.00--1067.97%
TAP190524C000670002019-04-30 12:46PM EDT67.000.800.000.150.00-83171.48%
TAP190524C000680002019-05-01 11:47AM EDT68.000.050.000.150.00--477.73%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAP190524P000540002019-04-05 3:34PM EDT54.000.500.000.150.00-5551.37%
TAP190524P000555002019-05-14 3:51PM EDT55.500.170.000.100.00-21940.63%
TAP190524P000560002019-05-03 2:13PM EDT56.000.150.000.100.00-1435.74%
TAP190524P000570002019-05-17 2:56PM EDT57.000.150.000.100.00-102625.78%
TAP190524P000575002019-05-20 2:50PM EDT57.500.300.050.150.00-71123.73%
TAP190524P000590002019-05-02 12:17PM EDT59.000.950.550.650.00--1221.44%
TAP190524P000600002019-05-10 11:41AM EDT60.002.441.251.400.00-23523.93%
TAP190524P000605002019-05-13 11:16AM EDT60.502.001.701.85-0.77-27.80%1526.07%
TAP190524P000620002019-05-06 10:48AM EDT62.001.403.203.400.00-101044.14%
TAP190524P000630002019-05-02 9:41AM EDT63.003.844.204.400.00--053.03%
TAP190524P000650002019-05-03 12:15PM EDT65.004.046.106.500.00-3057.03%