STZ - Constellation Brands, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ200605C00090000 | 2020-05-14 10:38AM EDT | 90.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ200605C00147000 | 2020-05-13 6:59PM EDT | 147.00 | 27.38 | 24.80 | 28.00 | 0.00 | - | - | 1 | 82.42% |
| STZ200605C00150000 | 2020-05-13 6:59PM EDT | 150.00 | 15.92 | 20.90 | 25.20 | 0.00 | - | 4 | 4 | 138.09% |
| STZ200605C00152500 | 2020-05-14 9:37AM EDT | 152.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ200605C00155000 | 2020-05-29 3:53PM EDT | 155.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ200605C00157500 | 2020-05-18 3:48PM EDT | 157.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605C00160000 | 2020-05-21 11:36AM EDT | 160.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ200605C00162500 | 2020-05-22 10:25AM EDT | 162.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605C00165000 | 2020-05-29 2:17PM EDT | 165.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ200605C00167500 | 2020-05-29 9:30AM EDT | 167.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605C00170000 | 2020-06-01 10:45AM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605C00172500 | 2020-06-01 3:32PM EDT | 172.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| STZ200605C00175000 | 2020-06-01 3:33PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| STZ200605C00177500 | 2020-06-01 3:59PM EDT | 177.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| STZ200605C00180000 | 2020-06-01 3:06PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| STZ200605C00182500 | 2020-06-01 2:36PM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| STZ200605C00185000 | 2020-06-01 2:46PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| STZ200605C00187500 | 2020-06-01 12:43PM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ200605C00190000 | 2020-06-01 10:10AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STZ200605C00192500 | 2020-06-01 2:52PM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| STZ200605C00195000 | 2020-05-28 9:34AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ200605C00197500 | 2020-05-22 10:32AM EDT | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ200605C00200000 | 2020-05-26 12:49PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ200605P00090000 | 2020-05-12 3:19PM EDT | 90.00 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ200605P00110000 | 2020-06-01 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ200605P00115000 | 2020-05-14 9:30AM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STZ200605P00125000 | 2020-05-26 2:52PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STZ200605P00130000 | 2020-05-08 9:30AM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ200605P00135000 | 2020-05-29 1:40PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ200605P00140000 | 2020-05-22 11:03AM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ200605P00142000 | 2020-05-15 1:50PM EDT | 142.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STZ200605P00143000 | 2020-05-18 10:57AM EDT | 143.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STZ200605P00145000 | 2020-06-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STZ200605P00146000 | 2020-05-26 2:52PM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STZ200605P00147000 | 2020-05-15 12:45PM EDT | 147.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ200605P00148000 | 2020-05-29 9:30AM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ200605P00149000 | 2020-05-29 11:28AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STZ200605P00150000 | 2020-06-01 2:50PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STZ200605P00152500 | 2020-05-29 10:04AM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ200605P00155000 | 2020-06-01 3:43PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STZ200605P00157500 | 2020-06-01 2:37PM EDT | 157.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STZ200605P00160000 | 2020-06-01 2:40PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STZ200605P00162500 | 2020-06-01 3:46PM EDT | 162.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| STZ200605P00165000 | 2020-06-01 2:58PM EDT | 165.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| STZ200605P00167500 | 2020-06-01 3:35PM EDT | 167.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| STZ200605P00170000 | 2020-06-01 3:14PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| STZ200605P00172500 | 2020-06-01 3:23PM EDT | 172.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| STZ200605P00175000 | 2020-06-01 3:34PM EDT | 175.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| STZ200605P00177500 | 2020-06-01 3:46PM EDT | 177.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STZ200605P00180000 | 2020-06-01 11:46AM EDT | 180.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605P00182500 | 2020-05-27 10:37AM EDT | 182.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ200605P00190000 | 2020-05-27 9:54AM EDT | 190.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.