Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $54.94 as of 9/16/2024 2:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.20 | 32.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 27.50 | 26.20 | 30.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 30.00 | 25.30 | 26.30 | 24.52 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 32.50 | 21.20 | 24.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 35.00 | 19.70 | 22.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 37.50 | 17.70 | 18.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 40.00 | 14.10 | 17.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/16/2024 2:58:53 PM EST |
| 42.50 | 13.20 | 13.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/16/2024 2:58:53 PM EST |
| 45.00 | 10.10 | 12.60 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.98 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 47.50 | 8.30 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.94 | 0.02 | -0.02 | 8/8/2024 | 9/16/2024 2:58:53 PM EST |
| 50.00 | 5.90 | 6.10 | 4.95 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.89 | 0.04 | -0.02 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 52.50 | 3.70 | 3.90 | 3.57 | 0.00 | 0.00% | 0 | 2,155 | 0.27 | 0.79 | 0.06 | -0.03 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 55.00 | 1.85 | 2.00 | 1.91 | +0.19 | +11.05% | 11 | 2,887 | 0.23 | 0.61 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 57.50 | 0.75 | 0.85 | 0.77 | +0.15 | +24.20% | 19 | 3,953 | 0.22 | 0.36 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 6,586 | 0.23 | 0.18 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 62.50 | 0.05 | 0.45 | 0.11 | +0.01 | +10.00% | 1 | 834 | 0.28 | 0.08 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 65.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 253 | 0.48 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 299 | 0.59 | 0.01 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 72.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:58:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 77.50 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/16/2024 2:58:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 9/16/2024 2:58:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/16/2024 2:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/16/2024 2:58:53 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.01 | 6/4/2024 | 9/16/2024 2:58:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/16/2024 2:58:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | -0.01 | 7/17/2024 | 9/16/2024 2:58:53 PM EST |
| 42.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 338 | 0.41 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 47.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1,965 | 0.33 | -0.06 | 0.02 | -0.02 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 50.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 3 | 538 | 0.29 | -0.11 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 52.50 | 0.40 | 0.45 | 0.55 | 0.00 | 0.00% | 2 | 711 | 0.25 | -0.21 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 55.00 | 1.05 | 1.20 | 1.10 | -0.35 | -24.14% | 3 | 2,632 | 0.23 | -0.39 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 57.50 | 2.40 | 2.55 | 2.72 | 0.00 | 0.00% | 0 | 446 | 0.22 | -0.64 | 0.10 | -0.03 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 60.00 | 4.40 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 483 | 0.19 | -0.82 | 0.06 | -0.02 | 9/10/2024 | 9/16/2024 2:58:53 PM EST |
| 62.50 | 6.80 | 7.10 | 10.17 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.92 | 0.03 | -0.01 | 6/7/2024 | 9/16/2024 2:58:53 PM EST |
| 65.00 | 8.30 | 10.80 | 12.01 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 5/28/2024 | 9/16/2024 2:58:53 PM EST |
| 67.50 | 11.80 | 12.10 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/2/2024 | 9/16/2024 2:58:53 PM EST |
| 70.00 | 13.40 | 14.90 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/16/2024 2:58:53 PM EST |
| 72.50 | 16.10 | 18.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/16/2024 2:58:53 PM EST |
| 75.00 | 19.30 | 20.10 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/16/2024 2:58:53 PM EST |
| 77.50 | 21.30 | 23.80 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/16/2024 2:58:53 PM EST |
| 80.00 | 23.30 | 25.80 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/16/2024 2:58:53 PM EST |
| 85.00 | 27.40 | 31.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 90.00 | 32.40 | 35.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 95.00 | 37.40 | 41.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 100.00 | 42.40 | 46.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |