NYSE:TAP

Molson Coors Beverage Options Chain and Prices

$59.80

-0.16 (-0.27 %)

(As of 06/14/2021 02:33 PM ET)

Add

Compare

Today's Range

$59.26

▼

$59.98

50-Day Range

$50.00

▼

$60.74

52-Week Range

$32.11

▼

$61.48

Volume37,735 shs

Average Volume1.80 million shs

Market Capitalization$12.97 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.11

Head

Molson Coors Beverage (NYSE:TAP) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/18/2021	$90.00	$0.050	Call	0	0	0	0 (+0)	1.30325 (-0.029162)	0.015385	0
6/18/2021	$85.00	$0.050	Call	0	0	0	574 (+0)	1.13007 (+0.106937)	0.015713	0
6/18/2021	$80.00	$0.075	Call	0	0	0	0 (+0)	1.02519 (+0.105776)	0.024997	0
6/18/2021	$75.00	$0.075	Call	0	0	0	46 (+0)	0.835063 (+0.047686)	0.030224	0
6/18/2021	$70.00	$0.075	Call	15	0	15	45 (-10)	0.614617 (+0.049178)	0.037838	1
6/18/2021	$67.50	$0.075	Call	0	0	0	7 (+0)	0.497656 (+0.049266)	0.046068	0
6/18/2021	$67.00	$0.075	Call	0	0	0	0 (+0)	0.470741 (+0.045546)	0.047428	0
6/18/2021	$66.00	$0.075	Call	0	0	0	10 (+0)	0.418359 (+0.045466)	0.051805	0
6/18/2021	$65.00	$0.100	Call	50	0	50	718 (+69)	0.389939 (+0.052255)	0.071109	1
6/18/2021	$64.00	$0.100	Call	0	0	0	27 (+2)	0.333594 (+0.039318)	0.08252	0

6/18/2021	$63.00	$0.100	Call	0	0	0	21 (+0)	0.269531 (-0.005312)	0.095724	0
6/18/2021	$62.50	$0.100	Call	11	0	11	1006 (+1)	0.237871 (-0.027319)	0.106941	2
6/18/2021	$62.00	$0.150	Call	42	10	26	61 (+18)	0.231613 (-0.024453)	0.152209	7
6/18/2021	$61.50	$0.250	Call	27	0	25	14 (+2)	0.236466 (-0.016349)	0.224227	8
6/18/2021	$61.00	$0.350	Call	45	17	11	259 (+1)	0.227278 (-0.025373)	0.297857	10
6/18/2021	$60.50	$0.500	Call	56	6	42	184 (-1)	0.22203 (-0.032397)	0.391207	25
6/18/2021	$60.00	$0.700	Call	2,824	134	2,073	5766 (-8)	0.21722 (-0.033629)	0.497172	194
6/18/2021	$59.50	$0.975	Call	24	1	20	74 (+0)	0.218727 (-0.038529)	0.606203	14
6/18/2021	$59.00	$1.325	Call	34	20	11	92 (+0)	0.227982 (-0.050716)	0.700918	9
6/18/2021	$58.50	$1.700	Call	3	0	2	78 (+0)	0.231069	0.78418	2
6/18/2021	$58.00	$2.200	Call	0	0	0	69 (+0)	0.276302 (-0.01044)	0.812658	0
6/18/2021	$57.50	$2.700	Call	23	1	5	1152 (+0)	0.319838 (-0.003565)	0.833475	5
6/18/2021	$57.00	$2.850	Call	0	0	0	10 (+0)	0.0	1.0	0
6/18/2021	$56.50	$3.750	Call	0	0	0	7 (+0)	0.430118	0.847944	0
6/18/2021	$56.00	$3.200	Call	0	0	0	1 (+0)	0.0	1.0	0
6/18/2021	$55.50	$4.150	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$55.00	$5.000	Call	0	0	0	935 (-5)	0.347369 (-0.067019)	0.965543	0
6/18/2021	$54.50	$5.000	Call	0	0	0	4 (+0)	0.0	1.0	0
6/18/2021	$54.00	$5.350	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$53.50	$6.000	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$53.00	$6.700	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$52.50	$7.450	Call	0	0	0	734 (+0)			0
6/18/2021	$52.00	$7.550	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$51.50	$8.100	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$51.00	$8.650	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$50.00	$9.800	Call	0	0	0	372 (+0)	0.0	1.0	0
6/18/2021	$49.00	$10.550	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$48.00	$11.650	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$47.50	$11.800	Call	0	0	0	29 (+0)	0.0	1.0	0
6/18/2021	$47.00	$12.600	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$45.00	$14.650	Call	0	0	0	18 (+0)	0.0	1.0	0
6/18/2021	$42.50	$17.050	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$40.00	$19.650	Call	0	0	0	1 (+0)	0.0	1.0	0
6/18/2021	$37.50	$22.050	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$35.00	$24.650	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$32.50	$27.050	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$30.00	$29.600	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$27.50	$32.250	Call	0	0	0	1 (+0)			0
6/18/2021	$90.00	$30.350	Put	0	0	0	0 (+0)	1.7169	-0.945325	0
6/18/2021	$85.00	$25.450	Put	0	0	0	0 (+0)	1.62545	-0.926803	0
6/18/2021	$80.00	$20.450	Put	0	0	0	0 (+0)	1.42559	-0.918253	0
6/18/2021	$75.00	$15.350	Put	0	0	0	0 (+0)	1.10784	-0.921128	0
6/18/2021	$70.00	$9.950	Put	0	0	0	0 (+0)	0.0		0
6/18/2021	$67.50	$7.850	Put	0	0	0	0 (+0)	0.685501	-0.88546	0
6/18/2021	$67.00	$7.500	Put	0	0	0	0 (+0)	0.74559	-0.850572	0
6/18/2021	$66.00	$6.150	Put	0	0	0	0 (+0)	0.457745	-0.933475	0
6/18/2021	$65.00	$5.150	Put	0	0	0	10 (+0)	0.402812	-0.925755	0
6/18/2021	$64.00	$3.850	Put	0	0	0	0 (+0)	0.0		0
6/18/2021	$63.00	$2.825	Put	0	0	0	0 (+0)	0.0		0
6/18/2021	$62.50	$3.000	Put	0	0	0	22 (+0)	0.409473 (+0.103781)	-0.762638	0
6/18/2021	$62.00	$2.550	Put	0	0	0	0 (+0)	0.378852 (+0.102595)	-0.730177	0
6/18/2021	$61.50	$1.925	Put	1	1	0	21 (+21)	0.286594 (+0.041287)	-0.732735	1
6/18/2021	$61.00	$1.425	Put	4	4	0	63 (+38)	0.237793 (-0.004871)	-0.693021	2
6/18/2021	$60.50	$1.025	Put	16	2	10	132 (+10)	0.2172 (-0.041819)	-0.612157	8
6/18/2021	$60.00	$0.775	Put	46	28	13	235 (+0)	0.228866 (-0.020957)	-0.502021	21
6/18/2021	$59.50	$0.525	Put	18	2	10	55 (+0)	0.220658 (-0.024848)	-0.394351	11
6/18/2021	$59.00	$0.375	Put	74	30	40	39 (+1)	0.2297 (-0.030491)	-0.300686	5
6/18/2021	$58.50	$0.250	Put	2	0	0	24 (+0)	0.236594 (-0.021213)	-0.218447	1
6/18/2021	$58.00	$0.200	Put	2	1	1	31 (+0)	0.256263 (-0.016428)	-0.169982	2
6/18/2021	$57.50	$0.150	Put	5	5	0	307 (+0)	0.275744 (-0.014307)	-0.128178	1
6/18/2021	$57.00	$0.100	Put	10	0	0	76 (+0)	0.277356 (-0.030491)	-0.090003	3
6/18/2021	$56.50	$0.100	Put	16	0	10	30 (+0)	0.314005 (-0.027674)	-0.081244	3
6/18/2021	$56.00	$0.050	Put	0	0	0	51 (+0)	0.299231 (-0.050804)	-0.046726	0
6/18/2021	$55.50	$0.075	Put	0	0	0	1 (+0)	0.36272 (-0.043681)	-0.057111	0
6/18/2021	$55.00	$0.075	Put	0	0	0	510 (+1)	0.393635 (-0.068311)	-0.052437	0
6/18/2021	$54.50	$0.075	Put	8	0	8	16 (+0)	0.42585 (-0.071478)	-0.048782	2
6/18/2021	$54.00	$0.075	Put	0	0	0	4 (+0)	0.459643 (-0.038401)	-0.046047	0
6/18/2021	$53.50	$0.075	Put	0	0	0	10 (+0)	0.491976 (-0.037402)	-0.043088	0
6/18/2021	$53.00	$0.075	Put	0	0	0	0 (+0)	0.52447 (-0.035528)	-0.040426	0
6/18/2021	$52.50	$0.075	Put	0	0	0	328 (+0)	0.557845 (-0.034147)	-0.038218	0
6/18/2021	$52.00	$0.075	Put	0	0	0	0 (+0)	0.591389 (-0.032049)	-0.036197	0
6/18/2021	$51.50	$0.075	Put	0	0	0	0 (+0)	0.626412	-0.034673	0
6/18/2021	$51.00	$0.075	Put	0	0	0	0 (+0)	0.660466	-0.03297	0
6/18/2021	$50.00	$0.075	Put	0	0	0	85 (+0)	0.730882 (-0.023035)	-0.030286	0
6/18/2021	$49.00	$0.075	Put	0	0	0	1 (+0)	0.801172	-0.027705	0
6/18/2021	$48.00	$0.050	Put	0	0	0	245 (+0)	0.803906 (-0.046467)	-0.019151	0
6/18/2021	$47.50	$0.025	Put	0	0	0	1421 (-5)	0.77157 (+0.014708)	-0.010999	0
6/18/2021	$47.00	$0.050	Put	0	0	0	30 (+0)	0.871107	-0.018016	0
6/18/2021	$45.00	$0.050	Put	0	0	0	24 (+0)	1.00219	-0.015445	0
6/18/2021	$42.50	$0.050	Put	0	0	0	8 (+0)	1.1787	-0.013251	0
6/18/2021	$40.00	$0.050	Put	0	0	0	0 (+0)	1.3657	-0.011509	0
6/18/2021	$37.50	$0.050	Put	0	0	0	10 (+0)	1.56631	-0.010176	0
6/18/2021	$35.00	$0.050	Put	0	0	0	2 (+0)	1.78079	-0.009058	0
6/18/2021	$32.50	$0.050	Put	0	0	0	0 (+0)	2.00598	-0.008175	0
6/18/2021	$30.00	$0.050	Put	0	0	0	3 (+0)	2.23125 (+0.11151)	-0.007267	0
6/18/2021	$27.50	$0.050	Put	0	0	0	0 (+0)	2.4838 (-0.082522)	-0.006552	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/14/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Molson Coors Beverage Options Chain and Prices

Molson Coors Beverage (NYSE:TAP) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources