STZ - Constellation Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190726C001600002019-06-26 1:01PM EDT160.0026.8041.9042.500.00--0114.06%
STZ190726C001650002019-06-27 3:34PM EDT165.0024.8036.8037.700.00-30114.55%
STZ190726C001725002019-07-12 1:59PM EDT172.5027.6029.4030.100.00-10088.48%
STZ190726C001750002019-07-02 12:48PM EDT175.0022.6026.6027.500.00-1075.88%
STZ190726C001775002019-07-23 2:07PM EDT177.5024.8824.4025.00+11.79+90.07%2269.63%
STZ190726C001825002019-06-28 1:50PM EDT182.5016.8019.4020.100.00-1062.01%
STZ190726C001850002019-07-22 10:43AM EDT185.0015.5216.9017.500.00-4050.98%
STZ190726C001875002019-06-28 3:57PM EDT187.5012.5914.4015.100.00-3048.78%
STZ190726C001900002019-07-22 9:59AM EDT190.0011.9612.1012.500.00-4038.38%
STZ190726C001925002019-07-23 10:24AM EDT192.509.519.5010.00+3.03+46.76%1031.93%
STZ190726C001950002019-07-19 2:23PM EDT195.007.477.207.600.00-16028.22%
STZ190726C001975002019-07-23 10:43AM EDT197.505.804.805.20+0.71+13.95%2022.95%
STZ190726C002000002019-07-23 11:25AM EDT200.003.602.853.00-0.10-2.70%19018.95%
STZ190726C002025002019-07-23 1:41PM EDT202.501.401.301.40-0.15-9.68%56017.73%
STZ190726C002050002019-07-23 3:52PM EDT205.000.480.450.55-0.03-5.88%125018.07%
STZ190726C002075002019-07-23 3:52PM EDT207.500.140.100.20-0.11-44.00%54019.14%
STZ190726C002100002019-07-23 10:47AM EDT210.000.080.050.10+0.03+60.00%1021.78%
STZ190726C002125002019-07-12 12:12PM EDT212.500.200.050.100.00-150027.15%
STZ190726C002150002019-07-10 9:57AM EDT215.000.110.000.150.00-5034.86%
STZ190726C002175002019-07-16 2:16PM EDT217.500.020.000.150.00-10040.04%
STZ190726C002200002019-06-28 1:42PM EDT220.000.250.000.050.00--037.70%
STZ190726C002225002019-06-28 2:41PM EDT222.500.150.000.050.00--041.99%
STZ190726C002350002019-06-17 12:04AM EDT235.000.25-0.000.00--025.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190726P001450002019-06-21 11:35AM EDT145.000.600.000.150.00-22135.16%
STZ190726P001500002019-07-23 2:34PM EDT150.000.010.000.15-0.69-98.57%213122.66%
STZ190726P001525002019-07-01 9:32AM EDT152.500.150.000.150.00-60116.41%
STZ190726P001550002019-07-08 1:22PM EDT155.000.080.000.150.00-10110.55%
STZ190726P001575002019-06-27 12:13PM EDT157.500.880.000.150.00--0104.69%
STZ190726P001600002019-07-03 10:00AM EDT160.000.100.000.150.00-10098.83%
STZ190726P001625002019-06-28 10:00AM EDT162.500.450.000.150.00-40092.97%
STZ190726P001650002019-07-03 10:00AM EDT165.000.150.000.100.00-10082.81%
STZ190726P001675002019-06-28 2:01PM EDT167.500.370.000.150.00-2081.64%
STZ190726P001700002019-07-10 9:53AM EDT170.000.110.000.150.00-20075.98%
STZ190726P001725002019-07-11 9:38AM EDT172.500.100.000.150.00-5070.31%
STZ190726P001750002019-07-02 9:54AM EDT175.000.300.000.150.00-10064.84%
STZ190726P001775002019-07-16 9:40AM EDT177.500.100.100.150.00-5064.26%
STZ190726P001800002019-07-10 9:53AM EDT180.000.260.000.150.00-10053.91%
STZ190726P001825002019-07-01 3:06PM EDT182.501.050.000.150.00-4054.20%
STZ190726P001850002019-07-22 11:26AM EDT185.000.100.050.150.00-5048.24%
STZ190726P001875002019-07-22 11:44AM EDT187.500.130.050.150.00-4042.19%
STZ190726P001900002019-07-23 2:53PM EDT190.000.050.000.15-0.13-72.22%13036.13%
STZ190726P001925002019-07-22 11:23AM EDT192.500.300.050.150.00-22029.98%
STZ190726P001950002019-07-23 1:08PM EDT195.000.170.150.20-0.22-56.41%41025.34%
STZ190726P001975002019-07-23 1:24PM EDT197.500.350.300.40-0.24-40.68%5022.95%
STZ190726P002000002019-07-23 2:53PM EDT200.000.700.750.80-0.50-41.67%32020.36%
STZ190726P002025002019-07-23 10:59AM EDT202.501.601.651.75-0.60-27.27%2019.51%
STZ190726P002050002019-07-23 3:36PM EDT205.003.303.203.50-0.29-8.08%1021.68%
STZ190726P002075002019-07-03 11:16AM EDT207.5010.105.305.700.00--025.49%
STZ190726P002100002019-07-02 12:58PM EDT210.0013.207.708.100.00-1030.66%