CallsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210514C00207500 | 2021-04-19 2:31PM EDT | 207.50 | 30.65 | 29.90 | 34.00 | 0.00 | - | 1 | 0 | 75.88% |
| STZ210514C00210000 | 2021-04-15 9:41AM EDT | 210.00 | 20.00 | 27.50 | 31.40 | 0.00 | - | 1 | 0 | 70.61% |
| STZ210514C00215000 | 2021-04-21 10:34AM EDT | 215.00 | 27.50 | 23.20 | 26.20 | 0.00 | - | 10 | 0 | 69.09% |
| STZ210514C00217500 | 2021-04-30 2:21PM EDT | 217.50 | 21.90 | 20.50 | 23.90 | 0.00 | - | 25 | 0 | 63.18% |
| STZ210514C00220000 | 2021-05-07 10:28AM EDT | 220.00 | 21.88 | 18.20 | 21.40 | 0.00 | - | 4 | 4 | 59.91% |
| STZ210514C00222500 | 2021-04-29 11:25AM EDT | 222.50 | 18.00 | 16.40 | 18.10 | 0.00 | - | 10 | 0 | 52.54% |
| STZ210514C00225000 | 2021-05-07 10:28AM EDT | 225.00 | 17.03 | 13.10 | 15.90 | 0.00 | - | 4 | 13 | 66.85% |
| STZ210514C00227500 | 2021-04-29 3:47PM EDT | 227.50 | 13.18 | 11.30 | 14.30 | -1.52 | -10.34% | 4 | 8 | 50.12% |
| STZ210514C00230000 | 2021-05-10 12:05PM EDT | 230.00 | 10.29 | 9.10 | 11.00 | -1.31 | -11.29% | 536 | 539 | 52.61% |
| STZ210514C00232500 | 2021-04-30 3:52PM EDT | 232.50 | 8.10 | 6.20 | 8.50 | 0.00 | - | 1 | 20 | 44.31% |
| STZ210514C00235000 | 2021-05-07 1:36PM EDT | 235.00 | 6.00 | 5.00 | 6.40 | 0.00 | - | 3 | 104 | 39.97% |
| STZ210514C00237500 | 2021-05-10 12:12PM EDT | 237.50 | 4.40 | 3.30 | 3.70 | -0.10 | -2.22% | 3 | 70 | 27.86% |
| STZ210514C00240000 | 2021-05-10 3:57PM EDT | 240.00 | 2.00 | 1.25 | 2.25 | -1.10 | -35.48% | 617 | 545 | 26.34% |
| STZ210514C00242500 | 2021-05-10 3:17PM EDT | 242.50 | 1.45 | 1.05 | 1.30 | -0.32 | -18.08% | 47 | 72 | 26.15% |
| STZ210514C00245000 | 2021-05-10 1:36PM EDT | 245.00 | 0.85 | 0.50 | 0.75 | -0.14 | -14.14% | 78 | 166 | 26.95% |
| STZ210514C00247500 | 2021-05-10 10:59AM EDT | 247.50 | 0.32 | 0.25 | 0.45 | -0.18 | -36.00% | 98 | 80 | 28.39% |
| STZ210514C00250000 | 2021-05-10 1:04PM EDT | 250.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 3 | 124 | 31.84% |
| STZ210514C00252500 | 2021-05-03 2:17PM EDT | 252.50 | 0.70 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 34.18% |
| STZ210514C00255000 | 2021-05-07 3:09PM EDT | 255.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 1 | 14 | 53.10% |
| STZ210514C00280000 | 2021-04-15 12:21PM EDT | 280.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 103.86% |
PutsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210514P00180000 | 2021-04-05 12:17PM EDT | 180.00 | 0.73 | 0.00 | 1.90 | 0.00 | - | - | 2 | 173.63% |
| STZ210514P00185000 | 2021-04-28 10:09AM EDT | 185.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 144.14% |
| STZ210514P00190000 | 2021-04-08 10:11AM EDT | 190.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 125.49% |
| STZ210514P00195000 | 2021-04-08 3:29PM EDT | 195.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 124.32% |
| STZ210514P00200000 | 2021-05-06 3:50PM EDT | 200.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 10 | 53 | 106.15% |
| STZ210514P00205000 | 2021-04-14 3:54PM EDT | 205.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 1 | 21 | 103.22% |
| STZ210514P00207500 | 2021-04-16 12:57PM EDT | 207.50 | 0.65 | 0.00 | 1.65 | 0.00 | - | 5 | 8 | 96.88% |
| STZ210514P00210000 | 2021-04-29 2:20PM EDT | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 300 | 440 | 57.62% |
| STZ210514P00212500 | 2021-04-19 11:39AM EDT | 212.50 | 1.00 | 0.00 | 0.85 | 0.00 | - | 30 | 36 | 72.07% |
| STZ210514P00215000 | 2021-04-29 3:53PM EDT | 215.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 54.20% |
| STZ210514P00217500 | 2021-05-03 10:12AM EDT | 217.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 51.86% |
| STZ210514P00220000 | 2021-05-03 2:30PM EDT | 220.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 46.68% |
| STZ210514P00222500 | 2021-05-07 10:40AM EDT | 222.50 | 0.18 | 0.00 | 1.00 | 0.00 | - | 5 | 147 | 51.03% |
| STZ210514P00225000 | 2021-05-05 3:31PM EDT | 225.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 39 | 38.09% |
| STZ210514P00227500 | 2021-05-10 10:02AM EDT | 227.50 | 0.10 | 0.10 | 0.25 | -0.85 | -89.47% | 1 | 233 | 32.57% |
| STZ210514P00230000 | 2021-05-07 10:00AM EDT | 230.00 | 0.30 | 0.20 | 0.40 | -0.18 | -37.50% | 16 | 282 | 30.57% |
| STZ210514P00232500 | 2021-05-10 10:46AM EDT | 232.50 | 0.49 | 0.45 | 0.65 | +0.04 | +8.89% | 3 | 104 | 28.61% |
| STZ210514P00235000 | 2021-05-10 3:11PM EDT | 235.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 68 | 18 | 27.20% |
| STZ210514P00237500 | 2021-05-10 2:44PM EDT | 237.50 | 1.30 | 1.50 | 1.80 | +0.09 | +7.44% | 110 | 367 | 25.68% |
| STZ210514P00240000 | 2021-05-10 2:10PM EDT | 240.00 | 1.90 | 2.60 | 2.90 | -0.15 | -7.32% | 19 | 267 | 24.73% |
| STZ210514P00242500 | 2021-05-07 3:53PM EDT | 242.50 | 4.40 | 3.20 | 4.50 | +1.10 | +33.33% | 1 | 10 | 24.90% |
| STZ210514P00245000 | 2021-05-07 11:48AM EDT | 245.00 | 4.70 | 5.60 | 6.80 | 0.00 | - | 1 | 5 | 30.23% |
| STZ210514P00247500 | 2021-04-19 12:08AM EDT | 247.50 | 16.90 | 6.50 | 9.40 | 0.00 | - | - | 1 | 38.60% |
© 2021 Verizon Media. All rights reserved.
