NYSE:TAP - Molson Coors Brewing Options Chain

$57.17

+0.92 (+1.64 %)

(As of 09/15/2019 06:09 AM ET)

Add

Compare

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

Molson Coors Brewing (NYSE:TAP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/20/2019	$70.00	$0.025	Call	0	1	0.652363 (-0.000683)	0.014146
9/20/2019	$65.00	$0.025	Call	0	37	0.445703 (-0.013596)	0.020439
9/20/2019	$64.00	$0.025	Call	0	0	0.397552 (-0.019766)	0.021802
9/20/2019	$63.50	$0.025	Call	0	0	0.374207 (-0.021624)	0.02298
9/20/2019	$63.00	$0.025	Call	0	0	0.35045 (-0.023559)	0.02433
9/20/2019	$62.50	$0.025	Call	0	79	0.326253 (-0.025534)	0.025894
9/20/2019	$62.00	$0.025	Call	0	0	0.301588 (-0.02759)	0.027734
9/20/2019	$61.50	$0.025	Call	0	0	0.276362 (-0.029775)	0.029911
9/20/2019	$61.00	$0.050	Call	0	0	0.285429 (+0.002791)	0.053204
9/20/2019	$60.50	$0.050	Call	0	0	0.256436 (-0.00217)	0.058258
9/20/2019	$60.00	$0.075	Call	0	573	0.248991 (-0.017762)	0.084276
9/20/2019	$59.50	$0.100	Call	0	0	0.233579 (-0.005509)	0.112904
9/20/2019	$59.00	$0.100	Call	0	0	0.197492 (-0.013047)	0.129354
9/20/2019	$58.50	$0.150	Call	0	0	0.184051 (-0.032429)	0.189442
9/20/2019	$58.00	$0.275	Call	0	0	0.18744 (-0.020301)	0.297052
9/20/2019	$57.50	$0.475	Call	0	404 (+5)	0.195831 (-0.022263)	0.424783
9/20/2019	$57.00	$0.725	Call	7	50	0.1994 (-0.020215)	0.551911
9/20/2019	$56.50	$1.075	Call	0	34 (+8)	0.216293 (-0.012392)	0.661548
9/20/2019	$56.00	$1.450	Call	2	105	0.225831 (-0.003388)	0.753206
9/20/2019	$55.50	$1.950	Call	0	62	0.275743 (+0.030173)	0.788678
9/20/2019	$55.00	$2.300	Call	106	285 (+20)	0.243686 (-0.004683)	0.879153
9/20/2019	$54.50	$2.800	Call	5	15	0.283378 (+0.006061)	0.893361
9/20/2019	$54.00	$3.300	Call	0	24 (-1)	0.322256 (+0.034143)	0.904229
9/20/2019	$53.50	$3.800	Call	0	19	0.360551 (+0.058239)	0.91287
9/20/2019	$53.00	$4.300	Call	0	28 (-1)	0.398427 (+0.073338)	0.919939
9/20/2019	$52.50	$4.700	Call	0	218	0.301699 (-0.020992)	0.980601
9/20/2019	$52.00	$5.200	Call	1	23	0.330748 (-0.026223)	0.982031
9/20/2019	$51.50	$5.700	Call	0	5	0.35981 (-0.031213)	0.983247
9/20/2019	$51.00	$6.200	Call	1	7	0.388938 (+0.030506)	0.984292
9/20/2019	$50.50	$6.700	Call	0	0	0.418153 (+0.029624)	0.985203
9/20/2019	$50.00	$7.150	Call	0	51	0	1
9/20/2019	$49.50	$7.650	Call	0	1	0	1
9/20/2019	$49.00	$8.150	Call	0	0	0	1
9/20/2019	$48.50	$8.650	Call	0	0	0	1
9/20/2019	$48.00	$9.150	Call	0	0	0	1
9/20/2019	$47.50	$9.650	Call	0	10	0	1
9/20/2019	$47.00	$10.150	Call	0	0	0	1
9/20/2019	$46.50	$10.650	Call	0	0	0	1
9/20/2019	$46.00	$11.150	Call	0	0	0	1
9/20/2019	$45.00	$12.150	Call	0	0	0	1
9/20/2019	$44.00	$13.150	Call	0	0	0	1
9/20/2019	$42.50	$14.650	Call	0	0
9/20/2019	$40.00	$17.150	Call	0	0
9/20/2019	$37.50	$19.650	Call	0	0
9/20/2019	$70.00	$12.850	Put	0	0	0.672656 (+0.426462)	-0.98661
9/20/2019	$65.00	$7.800	Put	0	0
9/20/2019	$64.00	$6.850	Put	0	0	0.404254 (+0.104254)	-0.979177
9/20/2019	$63.50	$6.350	Put	0	0	0.381204 (+0.081204)	-0.977881
9/20/2019	$63.00	$5.850	Put	0	0	0.360504	-0.975634
9/20/2019	$62.50	$5.350	Put	0	0	0.335435	-0.97444
9/20/2019	$62.00	$4.850	Put	0	0	0.310504	-0.972916
9/20/2019	$61.50	$4.400	Put	0	0	0.349954	-0.934554
9/20/2019	$61.00	$3.850	Put	0	0	0.260445	-0.967327
9/20/2019	$60.50	$3.350	Put	0	0	0.229778	-0.965798
9/20/2019	$60.00	$2.875	Put	0	0	0.233258	-0.935039
9/20/2019	$59.50	$2.375	Put	0	0	0.201653	-0.926418
9/20/2019	$59.00	$1.975	Put	0	0	0.227576 (+0.033353)	-0.83828
9/20/2019	$58.50	$1.475	Put	0	0	0.186226 (-0.020933)	-0.809622
9/20/2019	$58.00	$1.050	Put	0	0	0.17068 (-0.042293)	-0.723574
9/20/2019	$57.50	$0.800	Put	0	2	0.196757 (-0.009087)	-0.575771
9/20/2019	$57.00	$0.575	Put	0	13	0.208961 (-0.007137)	-0.450876
9/20/2019	$56.50	$0.375	Put	0	31 (+3)	0.211176 (-0.005455)	-0.334461
9/20/2019	$56.00	$0.275	Put	1	7 (+4)	0.228883 (+0.004191)	-0.248958
9/20/2019	$55.50	$0.175	Put	0	10	0.23232 (+0.00563)	-0.17262
9/20/2019	$55.00	$0.150	Put	1	64 (-1)	0.264508 (+0.029826)	-0.137448
9/20/2019	$54.50	$0.100	Put	0	13	0.269954 (+0.019122)	-0.095751
9/20/2019	$54.00	$0.075	Put	7	18	0.290139 (+0.031853)	-0.071698
9/20/2019	$53.50	$0.075	Put	0	15 (+3)	0.328511 (+0.065005)	-0.064896
9/20/2019	$53.00	$0.050	Put	0	25	0.329202 (+0.030291)	-0.044838
9/20/2019	$52.50	$0.075	Put	0	112	0.396184 (+0.060569)	-0.054976
9/20/2019	$52.00	$0.075	Put	0	28	0.42962 (+0.080709)	-0.050879
9/20/2019	$51.50	$0.050	Put	0	19	0.429939 (+0.049198)	-0.035345
9/20/2019	$51.00	$0.050	Put	1	21	0.463995 (+0.018769)	-0.03298
9/20/2019	$50.50	$0.050	Put	0	2	0.499753 (+0.053987)	-0.031376
9/20/2019	$50.00	$0.050	Put	50	259 (-4)	0.533673 (+0.087114)	-0.029271
9/20/2019	$49.50	$0.050	Put	0	17	0.57019 (+0.08894)	-0.028071
9/20/2019	$49.00	$0.050	Put	0	0	0.603306 (+0.089243)	-0.026851
9/20/2019	$48.50	$0.025	Put	0	25	0.562428 (+0.017272)	-0.014514
9/20/2019	$48.00	$0.025	Put	0	21	0.597386 (+0.022142)	-0.014353
9/20/2019	$47.50	$0.025	Put	10	108	0.631119 (+0.088731)	-0.013958
9/20/2019	$47.00	$0.025	Put	0	1	0.661723 (+0.086479)	-0.01309
9/20/2019	$46.50	$0.025	Put	0	0	0.692868 (+0.086911)	-0.012322
9/20/2019	$46.00	$0.025	Put	0	0	0.727604 (+0.093229)	-0.012046
9/20/2019	$45.00	$0.025	Put	10	552	0.792501 (+0.096631)	-0.01086
9/20/2019	$44.00	$0.025	Put	0	15	0.85875 (+0.095552)	-0.010089
9/20/2019	$42.50	$0.025	Put	0	73	0.957677 (+0.100402)	-0.009269
9/20/2019	$40.00	$0.025	Put	0	0	1.12915 (+0.11098)	-0.008102
9/20/2019	$37.50	$0.025	Put	0	0	1.30084 (+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

Featured Article: Is a Roth IRA right for you?

NYSE:TAP - Molson Coors Brewing Options Chain

Adding

Adding

Adding Molson Coors Brewing Co

Options Chain

Molson Coors Brewing (NYSE:TAP) Options Chain