STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ191213C001675002019-12-04 10:50AM EST167.5015.600.000.000.00-1000.00%
STZ191213C001700002019-12-09 12:44PM EST170.0010.800.000.000.00-6000.00%
STZ191213C001725002019-11-18 3:21PM EST172.505.210.000.000.00--00.00%
STZ191213C001750002019-12-09 10:49AM EST175.006.550.000.000.00-100.00%
STZ191213C001775002019-12-10 12:07PM EST177.504.250.000.000.00-600.00%
STZ191213C001800002019-12-10 12:21PM EST180.002.300.000.000.00-8500.00%
STZ191213C001825002019-12-10 3:30PM EST182.500.900.000.000.00-8903.13%
STZ191213C001850002019-12-10 2:57PM EST185.000.300.000.000.00-8106.25%
STZ191213C001875002019-12-10 12:18PM EST187.500.150.000.000.00-28012.50%
STZ191213C001900002019-12-10 10:54AM EST190.000.050.000.000.00-3012.50%
STZ191213C001925002019-12-06 10:31AM EST192.500.160.000.000.00-7012.50%
STZ191213C001950002019-12-02 3:39PM EST195.000.450.000.000.00-1025.00%
STZ191213C001975002019-12-09 10:17AM EST197.500.050.000.000.00-1025.00%
STZ191213C002000002019-11-21 3:06PM EST200.000.400.000.000.00-13025.00%
STZ191213C002025002019-11-20 2:10PM EST202.500.200.000.000.00-1025.00%
STZ191213C002050002019-11-18 1:24PM EST205.000.070.000.000.00-4025.00%
STZ191213C002100002019-11-04 11:35AM EST210.000.350.000.150.00-1176.17%
STZ191213C002200002019-11-04 12:20PM EST220.000.110.000.150.00-252596.09%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ191213P001500002019-11-21 11:00AM EST150.000.200.000.000.00--050.00%
STZ191213P001575002019-11-18 12:05AM EST157.500.290.000.000.00--025.00%
STZ191213P001600002019-12-06 12:59PM EST160.000.050.000.000.00-1025.00%
STZ191213P001625002019-11-18 11:45AM EST162.500.500.000.000.00--025.00%
STZ191213P001650002019-12-09 11:12AM EST165.000.050.000.000.00-50025.00%
STZ191213P001675002019-12-09 11:36AM EST167.500.080.000.000.00-1025.00%
STZ191213P001700002019-12-10 11:14AM EST170.000.050.000.000.00-101012.50%
STZ191213P001725002019-12-09 3:57PM EST172.500.150.000.000.00-36012.50%
STZ191213P001750002019-12-10 10:54AM EST175.000.220.000.000.00-45012.50%
STZ191213P001775002019-12-10 12:08PM EST177.500.490.000.000.00-3606.25%
STZ191213P001800002019-12-10 1:48PM EST180.001.100.000.000.00-45301.56%
STZ191213P001825002019-12-10 11:50AM EST182.502.400.000.000.00-6100.00%
STZ191213P001850002019-12-10 2:49PM EST185.004.400.000.000.00-6100.00%
STZ191213P001875002019-12-06 12:46PM EST187.503.800.000.000.00-400.00%
STZ191213P001900002019-12-09 10:01AM EST190.007.820.000.000.00-100.00%
STZ191213P001925002019-11-18 1:59PM EST192.5017.000.000.000.00-100.00%
STZ191213P001950002019-11-18 12:05AM EST195.0011.620.000.000.00--00.00%
STZ191213P002000002019-11-27 11:16AM EST200.0014.990.000.000.00-500.00%