STZ - Constellation Brands, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ191213C00167500 | 2019-12-04 10:50AM EST | 167.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STZ191213C00170000 | 2019-12-09 12:44PM EST | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| STZ191213C00172500 | 2019-11-18 3:21PM EST | 172.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ191213C00175000 | 2019-12-09 10:49AM EST | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ191213C00177500 | 2019-12-10 12:07PM EST | 177.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STZ191213C00180000 | 2019-12-10 12:21PM EST | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| STZ191213C00182500 | 2019-12-10 3:30PM EST | 182.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| STZ191213C00185000 | 2019-12-10 2:57PM EST | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| STZ191213C00187500 | 2019-12-10 12:18PM EST | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| STZ191213C00190000 | 2019-12-10 10:54AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ191213C00192500 | 2019-12-06 10:31AM EST | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STZ191213C00195000 | 2019-12-02 3:39PM EST | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ191213C00197500 | 2019-12-09 10:17AM EST | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ191213C00200000 | 2019-11-21 3:06PM EST | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| STZ191213C00202500 | 2019-11-20 2:10PM EST | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ191213C00205000 | 2019-11-18 1:24PM EST | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STZ191213C00210000 | 2019-11-04 11:35AM EST | 210.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 76.17% |
| STZ191213C00220000 | 2019-11-04 12:20PM EST | 220.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 96.09% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ191213P00150000 | 2019-11-21 11:00AM EST | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ191213P00157500 | 2019-11-18 12:05AM EST | 157.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ191213P00160000 | 2019-12-06 12:59PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ191213P00162500 | 2019-11-18 11:45AM EST | 162.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ191213P00165000 | 2019-12-09 11:12AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| STZ191213P00167500 | 2019-12-09 11:36AM EST | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ191213P00170000 | 2019-12-10 11:14AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| STZ191213P00172500 | 2019-12-09 3:57PM EST | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| STZ191213P00175000 | 2019-12-10 10:54AM EST | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| STZ191213P00177500 | 2019-12-10 12:08PM EST | 177.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| STZ191213P00180000 | 2019-12-10 1:48PM EST | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 1.56% |
| STZ191213P00182500 | 2019-12-10 11:50AM EST | 182.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| STZ191213P00185000 | 2019-12-10 2:49PM EST | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| STZ191213P00187500 | 2019-12-06 12:46PM EST | 187.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ191213P00190000 | 2019-12-09 10:01AM EST | 190.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ191213P00192500 | 2019-11-18 1:59PM EST | 192.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ191213P00195000 | 2019-11-18 12:05AM EST | 195.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ191213P00200000 | 2019-11-27 11:16AM EST | 200.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |