Options Chain for MOLSON COORS BEVERAGE CO CL B (TAP) - $62.54 as of 4/29/2024 2:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.20 | 33.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 35.00 | 26.70 | 30.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 37.50 | 24.30 | 28.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 40.00 | 22.20 | 25.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 42.50 | 19.80 | 22.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 45.00 | 17.30 | 20.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 47.50 | 14.90 | 16.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 50.00 | 12.50 | 15.10 | 15.60 | 0.00 | 0.00% | 0 | 26 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:51 PM EST |
| 55.00 | 8.10 | 9.00 | 8.99 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 1:58:51 PM EST |
| 57.50 | 6.10 | 6.70 | % | 0 | 0 | 0.39 | 0.90 | 0.03 | -0.03 | 4/29/2024 1:58:51 PM EST | |||
| 60.00 | 4.20 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.80 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 62.50 | 2.45 | 2.55 | 2.44 | +0.39 | +19.03% | 46 | 61 | 0.33 | 0.62 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 65.00 | 1.15 | 1.25 | 1.23 | +0.28 | +29.48% | 335 | 1,791 | 0.32 | 0.39 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 67.50 | 0.45 | 0.55 | 0.49 | +0.09 | +22.50% | 57 | 470 | 0.31 | 0.20 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 70.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 142 | 750 | 0.31 | 0.11 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 72.50 | 0.05 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 338 | 0.33 | 0.06 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:58:51 PM EST |
| 75.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.01 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:58:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:51 PM EST |
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 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 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:51 PM EST |
| 55.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 57.50 | 0.20 | 0.25 | 0.20 | -0.12 | -37.50% | 190 | 21 | 0.34 | -0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 60.00 | 0.50 | 0.55 | 0.54 | -0.16 | -22.86% | 1,058 | 1,114 | 0.33 | -0.20 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 62.50 | 1.20 | 1.25 | 1.25 | -0.30 | -19.36% | 72 | 192 | 0.32 | -0.38 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 65.00 | 2.45 | 2.50 | 2.55 | +0.25 | +10.87% | 114 | 159 | 0.31 | -0.61 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 67.50 | 4.20 | 4.40 | 3.86 | -1.38 | -26.34% | 60 | 303 | 0.26 | -0.80 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 70.00 | 5.70 | 7.70 | 3.60 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.89 | 0.04 | -0.03 | 4/10/2024 | 4/29/2024 1:58:51 PM EST |
| 72.50 | 7.90 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.94 | 0.02 | -0.02 | 4/2/2024 | 4/29/2024 1:58:51 PM EST |
| 75.00 | 10.10 | 12.80 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 77.50 | 12.50 | 15.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 80.00 | 15.00 | 17.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 85.00 | 20.10 | 22.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 24.40 | 28.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 29.40 | 33.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 34.40 | 38.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |