Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $63.70 as of 4/24/2024 9:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.00 | 33.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 35.00 | 26.60 | 31.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 37.50 | 24.10 | 28.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 40.00 | 22.00 | 26.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 42.50 | 20.00 | 23.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 45.00 | 18.10 | 21.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 47.50 | 14.20 | 18.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 50.00 | 13.20 | 16.50 | 15.60 | 0.00 | 0.00% | 0 | 26 | 0.61 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:43 PM EST |
| 55.00 | 7.10 | 10.70 | 8.99 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.01 | -0.02 | 4/18/2024 | 4/24/2024 3:59:43 PM EST |
| 57.50 | 5.40 | 8.80 | % | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.03 | 4/24/2024 3:59:43 PM EST | |||
| 60.00 | 4.40 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.80 | 0.06 | -0.04 | 4/18/2024 | 4/24/2024 3:59:43 PM EST |
| 62.50 | 2.65 | 2.75 | 2.98 | +0.03 | +1.02% | 4 | 42 | 0.30 | 0.63 | 0.08 | -0.05 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 65.00 | 1.40 | 1.50 | 1.60 | -0.01 | -0.63% | 37 | 1,783 | 0.30 | 0.43 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 67.50 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 13 | 469 | 0.29 | 0.24 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 4 | 765 | 0.29 | 0.11 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 72.50 | 0.00 | 0.35 | 0.38 | +0.23 | +153.34% | 1 | 338 | 0.40 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/24/2024 3:59:43 PM EST |
| 77.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.90 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.34 | % | 1 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:43 PM EST | |
| 55.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 3:59:43 PM EST |
| 57.50 | 0.20 | 0.30 | 0.65 | +0.44 | +209.53% | 1 | 20 | 0.33 | -0.09 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 60.00 | 0.55 | 0.65 | 0.57 | +0.02 | +3.64% | 8 | 115 | 0.31 | -0.20 | 0.06 | -0.04 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 62.50 | 1.25 | 1.35 | 1.20 | -0.05 | -4.00% | 12 | 93 | 0.30 | -0.37 | 0.08 | -0.05 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 65.00 | 2.45 | 2.55 | 2.30 | -0.20 | -8.00% | 31 | 130 | 0.30 | -0.57 | 0.08 | -0.04 | 4/24/2024 | 4/24/2024 3:59:43 PM EST |
| 67.50 | 4.10 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 353 | 0.29 | -0.76 | 0.07 | -0.03 | 4/17/2024 | 4/24/2024 3:59:43 PM EST |
| 70.00 | 6.20 | 7.50 | 3.60 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.89 | 0.04 | -0.02 | 4/10/2024 | 4/24/2024 3:59:43 PM EST |
| 72.50 | 7.10 | 10.70 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.96 | 0.02 | -0.01 | 4/2/2024 | 4/24/2024 3:59:43 PM EST |
| 75.00 | 9.00 | 13.00 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 77.50 | 11.50 | 16.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 80.00 | 14.00 | 18.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 85.00 | 19.00 | 22.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 90.00 | 24.00 | 28.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 95.00 | 29.00 | 33.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST | |||
| 100.00 | 34.00 | 38.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:43 PM EST |