CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210312C00200000 | 2021-02-09 12:36PM EST | 200.00 | 36.00 | 15.70 | 18.50 | 0.00 | - | - | 0 | 59.99% |
| STZ210312C00202500 | 2021-03-04 12:50PM EST | 202.50 | 12.00 | 13.70 | 16.90 | 0.00 | - | - | - | 64.94% |
| STZ210312C00205000 | 2021-03-03 10:18AM EST | 205.00 | 13.80 | 11.30 | 13.50 | 0.00 | - | 2 | 2 | 47.58% |
| STZ210312C00207500 | 2021-03-04 2:50PM EST | 207.50 | 5.90 | 8.70 | 11.50 | 0.00 | - | - | - | 46.75% |
| STZ210312C00210000 | 2021-03-02 12:01PM EST | 210.00 | 3.70 | 7.00 | 8.90 | -5.90 | -61.46% | 1 | 7 | 38.70% |
| STZ210312C00212500 | 2021-03-05 12:45PM EST | 212.50 | 4.00 | 5.10 | 7.00 | +0.95 | +31.15% | 18 | 12 | 36.93% |
| STZ210312C00215000 | 2021-03-05 1:58PM EST | 215.00 | 4.25 | 3.20 | 5.80 | +0.34 | +8.70% | 2 | 20 | 39.61% |
| STZ210312C00217500 | 2021-03-05 1:57PM EST | 217.50 | 2.35 | 1.95 | 3.80 | -0.75 | -24.19% | 6 | 28 | 33.67% |
| STZ210312C00220000 | 2021-03-05 3:35PM EST | 220.00 | 1.75 | 1.60 | 3.50 | +0.95 | +118.75% | 34 | 42 | 40.17% |
| STZ210312C00222500 | 2021-03-05 1:45PM EST | 222.50 | 0.80 | 0.25 | 1.80 | +0.15 | +23.08% | 20 | 35 | 32.57% |
| STZ210312C00225000 | 2021-03-05 3:27PM EST | 225.00 | 0.60 | 0.05 | 1.90 | +0.14 | +30.43% | 25 | 65 | 40.06% |
| STZ210312C00227500 | 2021-03-05 2:36PM EST | 227.50 | 0.45 | 0.20 | 0.45 | -0.30 | -40.00% | 1 | 23 | 27.74% |
| STZ210312C00230000 | 2021-03-05 3:22PM EST | 230.00 | 0.25 | 0.00 | 0.40 | -0.03 | -10.71% | 8 | 53 | 31.23% |
| STZ210312C00232500 | 2021-02-18 2:33PM EST | 232.50 | 4.07 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 61.94% |
| STZ210312C00235000 | 2021-02-23 11:07AM EST | 235.00 | 0.20 | 0.00 | 0.75 | -1.70 | -89.47% | 1 | 0 | 46.39% |
| STZ210312C00237500 | 2021-02-24 10:20AM EST | 237.50 | 0.95 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 56.57% |
| STZ210312C00240000 | 2021-02-23 11:14AM EST | 240.00 | 0.99 | 0.00 | 2.20 | 0.00 | - | 3 | 10 | 61.01% |
| STZ210312C00242500 | 2021-02-24 2:08PM EST | 242.50 | 0.38 | 0.00 | 2.15 | -0.12 | -24.00% | 10 | 18 | 64.92% |
| STZ210312C00245000 | 2021-02-24 3:50PM EST | 245.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 8 | 0 | 57.86% |
| STZ210312C00247500 | 2021-02-17 1:56PM EST | 247.50 | 1.65 | 0.00 | 1.10 | 0.00 | - | - | 0 | 62.21% |
| STZ210312C00250000 | 2021-02-17 1:20PM EST | 250.00 | 1.18 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 77.15% |
| STZ210312C00260000 | 2021-02-16 10:56AM EST | 260.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 46 | 46 | 91.19% |
| STZ210312C00265000 | 2021-02-17 9:34AM EST | 265.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 65.04% |
| STZ210312C00275000 | 2021-02-16 9:35AM EST | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.79% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ210312P00165000 | 2021-03-04 3:18PM EST | 165.00 | 0.05 | - | 0.10 | 0.00 | - | - | 53 | 88.28% |
| STZ210312P00175000 | 2021-02-03 2:12PM EST | 175.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 0 | 95.12% |
| STZ210312P00190000 | 2021-03-04 3:10PM EST | 190.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 57.72% |
| STZ210312P00192500 | 2021-03-04 1:47PM EST | 192.50 | 0.60 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 55.47% |
| STZ210312P00195000 | 2021-03-05 11:37AM EST | 195.00 | 0.60 | 0.05 | 0.50 | -0.45 | -42.86% | 1 | 2 | 53.32% |
| STZ210312P00197500 | 2021-03-04 2:29PM EST | 197.50 | 1.00 | 0.00 | 0.90 | 0.00 | - | 9 | 3 | 56.49% |
| STZ210312P00200000 | 2021-03-04 2:48PM EST | 200.00 | 1.04 | 0.25 | 0.70 | -0.16 | -13.33% | 35 | 28 | 47.36% |
| STZ210312P00202500 | 2021-03-05 2:23PM EST | 202.50 | 0.65 | 0.30 | 1.65 | 0.00 | - | 205 | 21 | 55.93% |
| STZ210312P00205000 | 2021-03-05 12:31PM EST | 205.00 | 1.40 | 0.30 | 0.75 | -1.11 | -44.22% | 101 | 255 | 37.40% |
| STZ210312P00207500 | 2021-03-05 11:33AM EST | 207.50 | 3.25 | 0.55 | 2.10 | +0.40 | +14.04% | 200 | 22 | 47.95% |
| STZ210312P00210000 | 2021-03-04 2:41PM EST | 210.00 | 4.29 | 0.40 | 2.45 | +0.20 | +4.89% | 100 | 0 | 44.30% |
| STZ210312P00212500 | 2021-03-05 10:17AM EST | 212.50 | 4.05 | 0.65 | 2.05 | -1.15 | -22.12% | 3 | 116 | 32.85% |
| STZ210312P00215000 | 2021-03-05 2:32PM EST | 215.00 | 2.00 | 2.10 | 3.70 | -1.11 | -35.69% | 26 | 24 | 38.86% |
| STZ210312P00217500 | 2021-03-05 3:35PM EST | 217.50 | 3.50 | 2.65 | 3.90 | -5.79 | -62.33% | 4 | 27 | 30.41% |
| STZ210312P00220000 | 2021-03-05 3:05PM EST | 220.00 | 5.25 | 4.30 | 5.90 | -1.75 | -25.00% | 9 | 236 | 35.11% |
| STZ210312P00222500 | 2021-03-05 3:59PM EST | 222.50 | 6.37 | 5.20 | 7.60 | -6.02 | -48.59% | 1 | 44 | 35.51% |
| STZ210312P00225000 | 2021-02-26 1:27PM EST | 225.00 | 9.24 | 7.10 | 10.40 | 0.00 | - | 200 | 216 | 45.12% |
| STZ210312P00227500 | 2021-03-05 11:35AM EST | 227.50 | 10.55 | 9.40 | 11.50 | -7.96 | -43.00% | 41 | 0 | 35.89% |
| STZ210312P00230000 | 2021-03-05 3:38PM EST | 230.00 | 13.80 | 11.50 | 14.70 | -1.40 | -9.21% | 2 | 10 | 49.73% |
| STZ210312P00232500 | 2021-03-04 1:45PM EST | 232.50 | 20.80 | 14.30 | 17.20 | 0.00 | - | 1 | 4 | 55.10% |
| STZ210312P00235000 | 2021-02-22 10:48AM EST | 235.00 | 13.49 | 16.70 | 19.40 | 0.00 | - | 1 | 4 | 56.35% |
| STZ210312P00237500 | 2021-02-19 3:34PM EST | 237.50 | 15.15 | 19.20 | 22.10 | 0.00 | - | 1 | 0 | 63.89% |
| STZ210312P00240000 | 2021-02-18 9:35AM EST | 240.00 | 13.30 | 21.70 | 24.50 | 0.00 | - | 1 | 1 | 67.24% |
| STZ210312P00242500 | 2021-02-16 12:09AM EST | 242.50 | 11.20 | 23.90 | 29.10 | 0.00 | - | - | 0 | 63.82% |
| STZ210312P00245000 | 2021-02-18 10:22AM EST | 245.00 | 20.30 | 26.80 | 29.60 | 0.00 | - | - | 0 | 77.69% |
| STZ210312P00270000 | 2021-02-16 12:09AM EST | 270.00 | 31.02 | 48.50 | 57.50 | 0.00 | - | - | 0 | 54.69% |
| STZ210312P00275000 | 2021-02-16 12:09AM EST | 275.00 | 41.55 | 54.00 | 62.80 | 0.00 | - | - | 0 | 93.16% |
© 2021 Verizon Media. All rights reserved.
