STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190927C001625002019-09-04 12:37PM EDT162.5049.8040.8045.000.00-10108.20%
STZ190927C001700002019-09-20 11:43AM EDT170.0034.6234.5037.40+34.62+∞%150112.50%
STZ190927C001725002019-08-12 9:57AM EDT172.5023.1032.4036.400.00-22129.59%
STZ190927C001800002019-08-21 12:00PM EDT180.0025.2523.4027.400.00-5066.99%
STZ190927C001825002019-08-08 10:55AM EDT182.5010.8022.2023.900.00--066.80%
STZ190927C001850002019-09-06 3:25PM EDT185.0020.6018.4022.600.00-2058.98%
STZ190927C001875002019-09-06 9:49AM EDT187.5018.6015.9020.000.00-1051.32%
STZ190927C001900002019-09-06 12:15PM EDT190.0016.0914.0017.600.00-4054.32%
STZ190927C001925002019-09-11 1:27PM EDT192.5013.9012.1015.100.00--053.27%
STZ190927C001950002019-09-17 11:58AM EDT195.0012.709.8012.100.00-31160.79%
STZ190927C001975002019-09-20 9:55AM EDT197.5011.407.908.70+6.50+132.65%11739.70%
STZ190927C002000002019-09-20 3:54PM EDT200.006.805.706.50+1.30+23.64%535835.43%
STZ190927C002025002019-09-20 1:40PM EDT202.504.103.904.50-2.03-33.12%14831.78%
STZ190927C002050002019-09-20 3:46PM EDT205.003.142.352.70-0.86-21.50%1928627.67%
STZ190927C002075002019-09-20 3:59PM EDT207.501.381.251.50-0.92-40.00%729526.17%
STZ190927C002100002019-09-20 3:59PM EDT210.000.600.500.75-0.65-52.00%7115125.42%
STZ190927C002125002019-09-20 3:53PM EDT212.500.340.150.30-0.26-43.33%348124.22%
STZ190927C002150002019-09-19 10:17AM EDT215.000.270.050.200.00-94827.05%
STZ190927C002175002019-09-17 10:40AM EDT217.500.180.000.150.00-11930.18%
STZ190927C002200002019-09-19 10:27AM EDT220.000.100.000.150.00-28134.77%
STZ190927C002225002019-09-10 9:45AM EDT222.500.13-0.000.00--012.50%
STZ190927C002250002019-09-11 11:11AM EDT225.000.040.000.150.00-1043.56%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190927P001750002019-08-19 12:10AM EDT175.000.470.000.250.00-1067.58%
STZ190927P001800002019-09-17 9:31AM EDT180.000.150.050.100.00-202552.93%
STZ190927P001825002019-09-17 12:38PM EDT182.500.010.000.250.00-2352.05%
STZ190927P001850002019-09-17 9:41AM EDT185.000.130.000.250.00-13853.32%
STZ190927P001875002019-09-17 10:58AM EDT187.500.180.000.250.00-111747.66%
STZ190927P001900002019-09-19 10:17AM EDT190.000.190.000.250.00-94541.99%
STZ190927P001925002019-09-17 10:58AM EDT192.500.330.150.350.00-13439.26%
STZ190927P001950002019-09-20 3:31PM EDT195.000.250.250.45-0.15-37.50%3048435.45%
STZ190927P001975002019-09-19 3:20PM EDT197.500.390.400.600.00-12731.69%
STZ190927P002000002019-09-20 2:39PM EDT200.000.750.750.95+0.04+5.63%2510729.49%
STZ190927P002025002019-09-20 3:05PM EDT202.501.001.251.50+0.04+4.17%2610727.27%
STZ190927P002050002019-09-20 3:59PM EDT205.002.252.202.40+0.65+40.62%498825.59%
STZ190927P002075002019-09-20 2:24PM EDT207.503.313.303.90+0.21+6.77%435026.17%
STZ190927P002100002019-09-19 2:10PM EDT210.003.985.005.700.00-3926.12%
STZ190927P002125002019-09-05 3:51PM EDT212.509.006.608.300.00--034.79%