STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ200605C000900002020-05-14 10:38AM EDT90.0064.500.000.000.00--00.00%
STZ200605C001470002020-05-13 6:59PM EDT147.0027.3824.8028.000.00--182.42%
STZ200605C001500002020-05-13 6:59PM EDT150.0015.9220.9025.200.00-44138.09%
STZ200605C001525002020-05-14 9:37AM EDT152.507.400.000.000.00--00.00%
STZ200605C001550002020-05-29 3:53PM EDT155.0017.300.000.000.00-400.00%
STZ200605C001575002020-05-18 3:48PM EDT157.5013.300.000.000.00-100.00%
STZ200605C001600002020-05-21 11:36AM EDT160.0011.390.000.000.00-500.00%
STZ200605C001625002020-05-22 10:25AM EDT162.509.680.000.000.00-100.00%
STZ200605C001650002020-05-29 2:17PM EDT165.008.710.000.000.00-200.00%
STZ200605C001675002020-05-29 9:30AM EDT167.507.480.000.000.00-100.00%
STZ200605C001700002020-06-01 10:45AM EDT170.006.700.000.000.00-100.00%
STZ200605C001725002020-06-01 3:32PM EDT172.503.500.000.000.00-1900.00%
STZ200605C001750002020-06-01 3:33PM EDT175.002.150.000.000.00-2003.13%
STZ200605C001775002020-06-01 3:59PM EDT177.501.050.000.000.00-4106.25%
STZ200605C001800002020-06-01 3:06PM EDT180.000.600.000.000.00-4306.25%
STZ200605C001825002020-06-01 2:36PM EDT182.500.300.000.000.00-113012.50%
STZ200605C001850002020-06-01 2:46PM EDT185.000.150.000.000.00-90012.50%
STZ200605C001875002020-06-01 12:43PM EDT187.500.150.000.000.00-2012.50%
STZ200605C001900002020-06-01 10:10AM EDT190.000.100.000.000.00-5025.00%
STZ200605C001925002020-06-01 2:52PM EDT192.500.150.000.000.00-30025.00%
STZ200605C001950002020-05-28 9:34AM EDT195.000.220.000.000.00-1025.00%
STZ200605C001975002020-05-22 10:32AM EDT197.500.150.000.000.00-1025.00%
STZ200605C002000002020-05-26 12:49PM EDT200.000.150.000.000.00-6025.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ200605P000900002020-05-12 3:19PM EDT90.000.13-0.000.00--050.00%
STZ200605P001100002020-06-01 10:29AM EDT110.000.010.000.000.00-1050.00%
STZ200605P001150002020-05-14 9:30AM EDT115.000.420.000.000.00-5050.00%
STZ200605P001250002020-05-26 2:52PM EDT125.000.150.000.000.00-5050.00%
STZ200605P001300002020-05-08 9:30AM EDT130.000.800.000.000.00-1050.00%
STZ200605P001350002020-05-29 1:40PM EDT135.000.090.000.000.00-1050.00%
STZ200605P001400002020-05-22 11:03AM EDT140.000.260.000.000.00-1050.00%
STZ200605P001420002020-05-15 1:50PM EDT142.001.500.000.000.00-4050.00%
STZ200605P001430002020-05-18 10:57AM EDT143.000.750.000.000.00-1050.00%
STZ200605P001450002020-06-01 9:30AM EDT145.000.050.000.000.00-2050.00%
STZ200605P001460002020-05-26 2:52PM EDT146.000.280.000.000.00-5025.00%
STZ200605P001470002020-05-15 12:45PM EDT147.002.250.000.000.00--025.00%
STZ200605P001480002020-05-29 9:30AM EDT148.000.230.000.000.00-1025.00%
STZ200605P001490002020-05-29 11:28AM EDT149.000.150.000.000.00-3025.00%
STZ200605P001500002020-06-01 2:50PM EDT150.000.100.000.000.00-10025.00%
STZ200605P001525002020-05-29 10:04AM EDT152.500.250.000.000.00-1025.00%
STZ200605P001550002020-06-01 3:43PM EDT155.000.100.000.000.00-5025.00%
STZ200605P001575002020-06-01 2:37PM EDT157.500.220.000.000.00-10025.00%
STZ200605P001600002020-06-01 2:40PM EDT160.000.350.000.000.00-8012.50%
STZ200605P001625002020-06-01 3:46PM EDT162.500.420.000.000.00-17012.50%
STZ200605P001650002020-06-01 2:58PM EDT165.000.690.000.000.00-324012.50%
STZ200605P001675002020-06-01 3:35PM EDT167.500.950.000.000.00-1106.25%
STZ200605P001700002020-06-01 3:14PM EDT170.001.600.000.000.00-29606.25%
STZ200605P001725002020-06-01 3:23PM EDT172.502.550.000.000.00-601.56%
STZ200605P001750002020-06-01 3:34PM EDT175.003.370.000.000.00-2700.00%
STZ200605P001775002020-06-01 3:46PM EDT177.505.070.000.000.00-1100.00%
STZ200605P001800002020-06-01 11:46AM EDT180.006.590.000.000.00-100.00%
STZ200605P001825002020-05-27 10:37AM EDT182.507.800.000.000.00-100.00%
STZ200605P001900002020-05-27 9:54AM EDT190.0012.800.000.000.00--00.00%