Log in

NYSE:TAPMolson Coors Brewing Options Chain and Prices

$38.21
+0.31 (+0.82 %)
(As of 08/12/2020 04:00 PM ET)
Add
Compare
Today's Range
$38.11
Now: $38.21
$39.24
50-Day Range
$33.25
MA: $35.94
$38.21
52-Week Range
$33.18
Now: $38.21
$61.94
Volume1.84 million shs
Average Volume2.39 million shs
Market Capitalization$8.28 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.87

Options Chain

Molson Coors Brewing (NYSE:TAP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$50.00$0.100Call00072
(+0)
2.02285
(+0.340868)
0.0462120
8/14/2020$45.00$0.000Call0000
(+0)
0.00
8/14/2020$43.00$0.000Call0001
(+0)
0.00
8/14/2020$42.00$0.000Call0001
(+0)
0.00
8/14/2020$41.00$0.000Call0004
(+0)
0.00
8/14/2020$40.50$0.050Call00022
(+0)
0.496443
(+0.011207)
0.079390
8/14/2020$40.00$0.050Call00060
(-3)
0.405853
(-0.001569)
0.0938050
8/14/2020$39.50$0.100Call00029
(+3)
0.386226
(+0.096708)
0.1720340
8/14/2020$39.00$0.150Call112765198
(+4)
0.320686
(-0.036384)
0.2715175
8/14/2020$38.50$0.350Call72587
(+9)
0.338001
(-0.008818)
0.4760382
8/14/2020$38.00$0.675Call31086
(-10)
0.377351
(+0.172308)
0.6616283
8/14/2020$37.50$1.000Call21036
(+1)
0.319601
(-0.059891)
0.8525542
8/14/2020$37.00$1.575Call21136
(-1)
0.5492050.8297472
8/14/2020$36.50$1.975Call00073
(+0)
0.4832130.9276480
8/14/2020$36.00$2.375Call10155
(-5)
0.01.01
8/14/2020$35.50$2.975Call00016
(+1)
0.677254
(-0.152701)
0.9459780
8/14/2020$35.00$3.500Call00039
(-1)
0.8630040.9326030
8/14/2020$34.50$3.400Call0000
(+0)
0.01.00
8/14/2020$34.00$4.950Call0000
(+0)
1.875560.8293550
8/14/2020$33.50$4.950Call00010
(+0)
0.9202330.9797980
8/14/2020$33.00$5.200Call0000
(+0)
0.01.00
8/14/2020$32.50$6.300Call0000
(+0)
2.08233
(+0.820572)
0.8778680
8/14/2020$32.00$6.150Call0000
(+0)
0.01.00
8/14/2020$31.50$7.200Call0000
(+0)
2.12871
(+0.484557)
0.9100010
8/14/2020$31.00$7.600Call0000
(+0)
2.00851
(-0.353792)
0.9356760
8/14/2020$30.00$8.550Call00020
(+0)
2.083330.9538070
8/14/2020$29.00$9.750Call0000
(+0)
2.906830.9216190
8/14/2020$28.00$10.650Call0000
(+0)
2.9074
(+0.955208)
0.9428160
8/14/2020$25.00$13.250Call0000
(+0)
0.01.00
8/14/2020$50.00$11.200Put0000
(+0)
0.00
8/14/2020$45.00$6.750Put0000
(+0)
1.54233-0.9092090
8/14/2020$43.00$5.100Put0000
(+0)
1.70352-0.7959340
8/14/2020$42.00$3.750Put0000
(+0)
1.02598-0.8729120
8/14/2020$41.00$3.150Put0000
(+0)
1.30916-0.7336220
8/14/2020$40.50$2.050Put0000
(+0)
0.00
8/14/2020$40.00$1.650Put0000
(+0)
0.462454-0.8771960
8/14/2020$39.50$1.125Put0000
(+0)
0.320547-0.8760580
8/14/2020$39.00$0.700Put00041
(+0)
0.298201
(-0.293028)
-0.7454020
8/14/2020$38.50$0.400Put270221
(+0)
0.319783
(-0.050725)
-0.5256543
8/14/2020$38.00$0.200Put1331015
(+1)
0.332576
(+0.064926)
-0.3192513
8/14/2020$37.50$0.100Put0003
(+1)
0.360938
(-0.002903)
-0.1762030
8/14/2020$37.00$0.050Put00017
(-1)
0.393304
(-0.038157)
-0.0934450
8/14/2020$36.50$0.050Put10022
(+0)
0.497346-0.0761171
8/14/2020$36.00$0.050Put10034
(+0)
0.603219
(+0.103442)
-0.0649481
8/14/2020$35.50$0.100Put00027
(+0)
0.814678
(+0.183916)
-0.0887350
8/14/2020$35.00$0.000Put00072
(+0)
0.00
8/14/2020$34.50$0.000Put00022
(+0)
0.00
8/14/2020$34.00$0.000Put0003
(+0)
0.00
8/14/2020$33.50$0.000Put0001
(+0)
0.00
8/14/2020$33.00$0.000Put0000
(+0)
0.00
8/14/2020$32.50$0.000Put00027
(+0)
0.00
8/14/2020$32.00$0.000Put00020
(+0)
0.00
8/14/2020$31.50$0.050Put000208
(+0)
1.48965
(+0.228728)
-0.0291910
8/14/2020$31.00$0.000Put00010
(+0)
0.00
8/14/2020$30.00$0.000Put00026
(+0)
0.00
8/14/2020$29.00$0.000Put0009
(+0)
0.00
8/14/2020$28.00$0.000Put0004
(+0)
0.00
8/14/2020$25.00$0.000Put00035
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/13/2020 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.