Optionistics

Quote for TAP (MOLSON COORS BREWING CLB)

Data as of

Last
39.24
Change
-0.21
Open
39.14
Previous
39.45
High
39.51
Low
38.87
Bid
-
Ask
-
Volume
2,020,700
Trades
-
Dividend
0.41
Yield
1.84%
Ex-Div
Aug 29, 2017
Impl Vol
0.345
Hist Vol
0.285
Opt Volume
232
Open Int
28,327

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 32.50Jan 21 '28 32.50-3.5015
Oct 16 '26 32.50Jan 15 '27 32.50-0.853
Oct 16 '26 35.00Jan 21 '28 35.00-3.8615
Oct 16 '26 35.00Apr 16 '27 35.00-1.906
Nov 20 '26 35.00Jan 21 '28 35.00-2.9814
Oct 16 '26 35.00Jan 15 '27 35.00-1.163
Nov 20 '26 35.00Apr 16 '27 35.00-1.025
Nov 20 '26 37.50Jan 21 '28 37.50-3.2014
Nov 20 '26 42.50Jan 21 '28 42.50-2.6614
Nov 20 '26 35.00Jan 15 '27 35.00-0.282
Jan 15 '27 32.50Jan 21 '28 32.50-2.6512
Jan 15 '27 37.50Jan 21 '28 37.50-2.5312
Apr 16 '27 37.50Jan 21 '28 37.50-1.489
Oct 16 '26 37.50Jan 21 '28 37.50-4.3015
Jan 15 '27 35.00Jan 21 '28 35.00-2.7012
Oct 16 '26 35.00Nov 20 '26 35.00-0.881
Nov 20 '26 40.00Jan 21 '28 40.00-3.9814
Nov 20 '26 42.50Apr 16 '27 42.50-1.035
Nov 20 '26 40.00Jan 15 '27 40.00-0.442
Jan 15 '27 42.50Jan 21 '28 42.50-2.2812
Nov 20 '26 40.00Apr 16 '27 40.00-1.545
Nov 20 '26 42.50Jan 15 '27 42.50-0.382
Apr 16 '27 35.00Jan 21 '28 35.00-1.969
Apr 16 '27 42.50Jan 21 '28 42.50-1.639
Nov 20 '26 37.50Apr 16 '27 37.50-1.725
Nov 20 '26 37.50Jan 15 '27 37.50-0.672
Jan 15 '27 35.00Apr 16 '27 35.00-0.743
Jan 15 '27 42.50Apr 16 '27 42.50-0.653
Apr 16 '27 40.00Jan 21 '28 40.00-2.449
Jan 15 '27 40.00Jan 21 '28 40.00-3.5412
Jan 15 '27 37.50Apr 16 '27 37.50-1.053
Oct 16 '26 37.50Apr 16 '27 37.50-2.826
Oct 16 '26 37.50Jan 15 '27 37.50-1.773
Jan 15 '27 40.00Apr 16 '27 40.00-1.103
Oct 16 '26 37.50Nov 20 '26 37.50-1.101