Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,307.78 -16.75 (-0.50%) Nikkei
38,984.47 +264.00 (+0.68%) Hang Seng
17,991.04 -121.59 (-0.67%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,769.48 -846.32 (-1.25%) CMC Crypto 200
1,419.29 +6.34 (+0.45%)
Molson Coors Beverage Company (TAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719C00040000 | 2024-06-12 3:52PM EDT | 40.00 | 12.00 | 10.30 | 11.80 | 0.00 | - | 10 | 22 | 69.82% |
| TAP240719C00045000 | 2024-06-13 10:00AM EDT | 45.00 | 5.46 | 4.20 | 7.80 | 0.00 | - | 1 | 0 | 78.66% |
| TAP240719C00047500 | 2024-06-13 10:37AM EDT | 47.50 | 3.25 | 1.65 | 3.60 | 0.00 | - | 1 | 3 | 30.66% |
| TAP240719C00050000 | 2024-06-13 12:54PM EDT | 50.00 | 1.80 | 1.60 | 1.75 | -0.31 | -14.69% | 45 | 84 | 25.39% |
| TAP240719C00052500 | 2024-06-13 2:24PM EDT | 52.50 | 0.67 | 0.55 | 0.70 | -0.18 | -21.18% | 78 | 787 | 24.22% |
| TAP240719C00055000 | 2024-06-13 3:50PM EDT | 55.00 | 0.21 | 0.15 | 0.25 | -0.06 | -22.22% | 76 | 716 | 24.61% |
| TAP240719C00057500 | 2024-06-13 3:57PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 282 | 2,548 | 28.81% |
| TAP240719C00060000 | 2024-06-13 12:23PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 7 | 765 | 32.81% |
| TAP240719C00062500 | 2024-06-10 9:57AM EDT | 62.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 469 | 52.34% |
| TAP240719C00065000 | 2024-05-31 12:05PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 39.45% |
| TAP240719C00067500 | 2024-06-06 3:28PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 243 | 64.16% |
| TAP240719C00070000 | 2024-06-13 1:25PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 355 | 48.83% |
| TAP240719C00072500 | 2024-05-14 2:58PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 146 | 75.29% |
| TAP240719C00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 92 | 83.69% |
| TAP240719C00080000 | 2023-12-15 2:33PM EDT | 80.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 4 | 3 | 95.65% |
| TAP240719C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240719P00042500 | 2024-06-07 3:41PM EDT | 42.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 4 | 44.24% |
| TAP240719P00045000 | 2024-06-13 9:41AM EDT | 45.00 | 0.36 | 0.15 | 0.25 | -0.06 | -14.29% | 10 | 17 | 29.64% |
| TAP240719P00047500 | 2024-06-12 3:49PM EDT | 47.50 | 0.34 | 0.35 | 0.45 | 0.00 | - | 3 | 12 | 23.44% |
| TAP240719P00050000 | 2024-06-13 2:46PM EDT | 50.00 | 1.03 | 0.90 | 1.10 | +0.23 | +28.75% | 23 | 146 | 19.83% |
| TAP240719P00052500 | 2024-06-13 1:17PM EDT | 52.50 | 2.37 | 2.50 | 3.00 | +0.32 | +15.61% | 84 | 1,181 | 26.03% |
| TAP240719P00055000 | 2024-06-13 2:43PM EDT | 55.00 | 4.59 | 4.60 | 4.90 | +0.63 | +15.91% | 1 | 276 | 23.10% |
| TAP240719P00057500 | 2024-06-13 2:43PM EDT | 57.50 | 7.09 | 7.00 | 7.60 | +1.42 | +25.04% | 1 | 220 | 37.40% |
| TAP240719P00060000 | 2024-06-13 2:37PM EDT | 60.00 | 9.90 | 8.40 | 10.50 | +1.00 | +11.24% | 34 | 14 | 56.06% |
| TAP240719P00062500 | 2024-06-13 2:10PM EDT | 62.50 | 11.90 | 10.30 | 14.00 | +0.40 | +3.48% | 1 | 5 | 86.06% |
| TAP240719P00065000 | 2024-06-13 2:33PM EDT | 65.00 | 16.29 | 13.80 | 15.50 | +2.39 | +17.19% | 21 | 5 | 71.34% |
| TAP240719P00067500 | 2024-06-10 3:02PM EDT | 67.50 | 15.80 | 16.10 | 19.00 | 0.00 | - | 11 | 0 | 63.18% |
| TAP240719P00070000 | 2024-06-11 2:59PM EDT | 70.00 | 19.30 | 18.20 | 21.50 | 0.00 | - | 44 | 2 | 58.20% |
| TAP240719P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TAP240719P00075000 | 2024-06-11 2:59PM EDT | 75.00 | 22.30 | 23.00 | 26.50 | 0.00 | - | 23 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.