NYSE - Delayed Quote • USD
Molson Coors Beverage Company (TAP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517C00050000 | 4/30/2024 1:40 PM | 50 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TAP240517C00055000 | 5/2/2024 1:42 PM | 55 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TAP240517C00057500 | 5/3/2024 7:59 PM | 57.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| TAP240517C00060000 | 5/3/2024 7:35 PM | 60 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| TAP240517C00062500 | 5/3/2024 3:05 PM | 62.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| TAP240517C00065000 | 5/2/2024 4:18 PM | 65 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| TAP240517C00067500 | 5/3/2024 2:02 PM | 67.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TAP240517C00070000 | 5/1/2024 7:52 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| TAP240517C00072500 | 4/30/2024 1:38 PM | 72.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TAP240517C00075000 | 4/26/2024 6:43 PM | 75 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TAP240517C00077500 | 4/3/2024 6:59 PM | 77.5 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 5 | 103.71% |
| TAP240517C00080000 | 4/4/2024 1:32 PM | 80 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 112.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP240517P00050000 | 5/3/2024 6:00 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TAP240517P00055000 | 5/3/2024 1:42 PM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TAP240517P00057500 | 5/3/2024 7:51 PM | 57.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 1.56% |
| TAP240517P00060000 | 5/3/2024 6:00 PM | 60 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TAP240517P00062500 | 5/1/2024 6:59 PM | 62.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TAP240517P00065000 | 5/1/2024 7:38 PM | 65 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 620 | 0 | 0.00% |
| TAP240517P00067500 | 5/1/2024 7:38 PM | 67.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 720 | 0 | 0.00% |
| TAP240517P00070000 | 5/1/2024 7:21 PM | 70 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| TAP240517P00072500 | 4/2/2024 2:12 PM | 72.5 | 5.10 | 13.10 | 15.70 | 0.00 | 0.00% | 2 | 2 | 118.56% |
Related Tickers
BUD Anheuser-Busch InBev SA/NV
59.71
+1.17%
SAM The Boston Beer Company, Inc.
277.28
-0.61%
ABEV Ambev S.A.
2.4300
+0.83%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
118.68
+0.95%
HEINY Heineken N.V.
48.71
+0.45%
ABI.BR Anheuser-Busch InBev SA/NV
55.52
+0.65%
TPX-B.TO Molson Coors Canada Inc.
78.64
+0.78%
CCU Compañía Cervecerías Unidas S.A.
12.78
+2.65%
HEIA.AS Heineken N.V.
90.38
-0.22%
CARL-B.CO Carlsberg A/S
928.00
+0.32%