NYSE:TAP - Molson Coors Brewing Options Chain

$57.17
+0.92 (+1.64 %)
(As of 09/15/2019 06:09 AM ET)
Today's Range
$56.3150
Now: $57.17
$57.24
50-Day Range
$50.07
MA: $52.75
$56.90
52-Week Range
$49.92
Now: $57.17
$67.62
Volume1.36 million shs
Average Volume1.42 million shs
Market Capitalization$12.37 billion
P/E Ratio11.34
Dividend Yield4.04%
Beta0.76

Options Chain

Molson Coors Brewing (NYSE:TAP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$70.00$0.025Call010.652363 (-0.000683)0.014146
9/20/2019$65.00$0.025Call0370.445703 (-0.013596)0.020439
9/20/2019$64.00$0.025Call000.397552 (-0.019766)0.021802
9/20/2019$63.50$0.025Call000.374207 (-0.021624)0.02298
9/20/2019$63.00$0.025Call000.35045 (-0.023559)0.02433
9/20/2019$62.50$0.025Call0790.326253 (-0.025534)0.025894
9/20/2019$62.00$0.025Call000.301588 (-0.02759)0.027734
9/20/2019$61.50$0.025Call000.276362 (-0.029775)0.029911
9/20/2019$61.00$0.050Call000.285429 (+0.002791)0.053204
9/20/2019$60.50$0.050Call000.256436 (-0.00217)0.058258
9/20/2019$60.00$0.075Call05730.248991 (-0.017762)0.084276
9/20/2019$59.50$0.100Call000.233579 (-0.005509)0.112904
9/20/2019$59.00$0.100Call000.197492 (-0.013047)0.129354
9/20/2019$58.50$0.150Call000.184051 (-0.032429)0.189442
9/20/2019$58.00$0.275Call000.18744 (-0.020301)0.297052
9/20/2019$57.50$0.475Call0404 (+5)0.195831 (-0.022263)0.424783
9/20/2019$57.00$0.725Call7500.1994 (-0.020215)0.551911
9/20/2019$56.50$1.075Call034 (+8)0.216293 (-0.012392)0.661548
9/20/2019$56.00$1.450Call21050.225831 (-0.003388)0.753206
9/20/2019$55.50$1.950Call0620.275743 (+0.030173)0.788678
9/20/2019$55.00$2.300Call106285 (+20)0.243686 (-0.004683)0.879153
9/20/2019$54.50$2.800Call5150.283378 (+0.006061)0.893361
9/20/2019$54.00$3.300Call024 (-1)0.322256 (+0.034143)0.904229
9/20/2019$53.50$3.800Call0190.360551 (+0.058239)0.91287
9/20/2019$53.00$4.300Call028 (-1)0.398427 (+0.073338)0.919939
9/20/2019$52.50$4.700Call02180.301699 (-0.020992)0.980601
9/20/2019$52.00$5.200Call1230.330748 (-0.026223)0.982031
9/20/2019$51.50$5.700Call050.35981 (-0.031213)0.983247
9/20/2019$51.00$6.200Call170.388938 (+0.030506)0.984292
9/20/2019$50.50$6.700Call000.418153 (+0.029624)0.985203
9/20/2019$50.00$7.150Call05101
9/20/2019$49.50$7.650Call0101
9/20/2019$49.00$8.150Call0001
9/20/2019$48.50$8.650Call0001
9/20/2019$48.00$9.150Call0001
9/20/2019$47.50$9.650Call01001
9/20/2019$47.00$10.150Call0001
9/20/2019$46.50$10.650Call0001
9/20/2019$46.00$11.150Call0001
9/20/2019$45.00$12.150Call0001
9/20/2019$44.00$13.150Call0001
9/20/2019$42.50$14.650Call00
9/20/2019$40.00$17.150Call00
9/20/2019$37.50$19.650Call00
9/20/2019$70.00$12.850Put000.672656 (+0.426462)-0.98661
9/20/2019$65.00$7.800Put00
9/20/2019$64.00$6.850Put000.404254 (+0.104254)-0.979177
9/20/2019$63.50$6.350Put000.381204 (+0.081204)-0.977881
9/20/2019$63.00$5.850Put000.360504-0.975634
9/20/2019$62.50$5.350Put000.335435-0.97444
9/20/2019$62.00$4.850Put000.310504-0.972916
9/20/2019$61.50$4.400Put000.349954-0.934554
9/20/2019$61.00$3.850Put000.260445-0.967327
9/20/2019$60.50$3.350Put000.229778-0.965798
9/20/2019$60.00$2.875Put000.233258-0.935039
9/20/2019$59.50$2.375Put000.201653-0.926418
9/20/2019$59.00$1.975Put000.227576 (+0.033353)-0.83828
9/20/2019$58.50$1.475Put000.186226 (-0.020933)-0.809622
9/20/2019$58.00$1.050Put000.17068 (-0.042293)-0.723574
9/20/2019$57.50$0.800Put020.196757 (-0.009087)-0.575771
9/20/2019$57.00$0.575Put0130.208961 (-0.007137)-0.450876
9/20/2019$56.50$0.375Put031 (+3)0.211176 (-0.005455)-0.334461
9/20/2019$56.00$0.275Put17 (+4)0.228883 (+0.004191)-0.248958
9/20/2019$55.50$0.175Put0100.23232 (+0.00563)-0.17262
9/20/2019$55.00$0.150Put164 (-1)0.264508 (+0.029826)-0.137448
9/20/2019$54.50$0.100Put0130.269954 (+0.019122)-0.095751
9/20/2019$54.00$0.075Put7180.290139 (+0.031853)-0.071698
9/20/2019$53.50$0.075Put015 (+3)0.328511 (+0.065005)-0.064896
9/20/2019$53.00$0.050Put0250.329202 (+0.030291)-0.044838
9/20/2019$52.50$0.075Put01120.396184 (+0.060569)-0.054976
9/20/2019$52.00$0.075Put0280.42962 (+0.080709)-0.050879
9/20/2019$51.50$0.050Put0190.429939 (+0.049198)-0.035345
9/20/2019$51.00$0.050Put1210.463995 (+0.018769)-0.03298
9/20/2019$50.50$0.050Put020.499753 (+0.053987)-0.031376
9/20/2019$50.00$0.050Put50259 (-4)0.533673 (+0.087114)-0.029271
9/20/2019$49.50$0.050Put0170.57019 (+0.08894)-0.028071
9/20/2019$49.00$0.050Put000.603306 (+0.089243)-0.026851
9/20/2019$48.50$0.025Put0250.562428 (+0.017272)-0.014514
9/20/2019$48.00$0.025Put0210.597386 (+0.022142)-0.014353
9/20/2019$47.50$0.025Put101080.631119 (+0.088731)-0.013958
9/20/2019$47.00$0.025Put010.661723 (+0.086479)-0.01309
9/20/2019$46.50$0.025Put000.692868 (+0.086911)-0.012322
9/20/2019$46.00$0.025Put000.727604 (+0.093229)-0.012046
9/20/2019$45.00$0.025Put105520.792501 (+0.096631)-0.01086
9/20/2019$44.00$0.025Put0150.85875 (+0.095552)-0.010089
9/20/2019$42.50$0.025Put0730.957677 (+0.100402)-0.009269
9/20/2019$40.00$0.025Put001.12915 (+0.11098)-0.008102
9/20/2019$37.50$0.025Put001.30084 (+0.119593)-0.006842
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/15/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel