STZ - Constellation Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190823C001600002019-08-08 11:09AM EDT160.0029.5039.8042.000.00--099.41%
STZ190823C001650002019-08-19 12:10AM EDT165.0032.1034.7037.200.00---100.49%
STZ190823C001750002019-08-08 6:05PM EDT175.0012.9026.0026.900.00--057.81%
STZ190823C001775002019-08-08 10:45AM EDT177.5010.9023.7024.300.00--00.00%
STZ190823C001800002019-08-09 9:35AM EDT180.0012.6020.7021.900.00-3047.85%
STZ190823C001825002019-08-05 12:13PM EDT182.508.6018.7019.400.00--042.77%
STZ190823C001850002019-08-15 11:27AM EDT185.008.9016.3017.000.00-1043.65%
STZ190823C001875002019-08-14 11:32AM EDT187.509.0513.6014.400.00-2032.81%
STZ190823C001900002019-08-19 11:50AM EDT190.0011.5011.4011.90+6.00+109.09%4027.83%
STZ190823C001925002019-08-16 1:09PM EDT192.507.379.109.300.00-100.00%
STZ190823C001950002019-08-19 10:09AM EDT195.006.176.907.20+1.07+20.98%3025.78%
STZ190823C001975002019-08-19 12:09PM EDT197.504.404.705.00+0.60+15.79%7023.56%
STZ190823C002000002019-08-19 12:08PM EDT200.002.802.853.10+0.70+33.33%26022.00%
STZ190823C002025002019-08-19 12:20PM EDT202.501.551.451.60+0.45+40.91%74020.35%
STZ190823C002050002019-08-19 10:41AM EDT205.000.400.600.70-0.18-31.03%232019.75%
STZ190823C002075002019-08-19 11:27AM EDT207.500.150.150.25-0.13-46.43%64019.43%
STZ190823C002100002019-08-19 10:15AM EDT210.000.100.000.150.00-3022.32%
STZ190823C002125002019-08-16 9:58AM EDT212.500.100.050.150.00-1027.34%
STZ190823C002150002019-08-16 9:58AM EDT215.000.080.000.150.00-2032.13%
STZ190823C002175002019-08-15 11:56AM EDT217.500.070.000.150.00-20036.77%
STZ190823C002200002019-07-24 9:49AM EDT220.000.200.000.100.00-1038.48%
STZ190823C002225002019-07-29 10:52AM EDT222.500.070.000.150.00-1045.61%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190823P001650002019-08-09 1:28PM EDT165.000.220.100.100.00-1080.47%
STZ190823P001700002019-08-16 12:57PM EDT170.000.010.150.150.00-2074.61%
STZ190823P001750002019-08-19 10:46AM EDT175.000.070.050.10-0.38-84.44%1057.23%
STZ190823P001775002019-08-08 3:43PM EDT177.500.190.000.150.00-5052.34%
STZ190823P001800002019-08-16 3:27PM EDT180.000.140.050.100.00-4049.41%
STZ190823P001825002019-08-15 3:04PM EDT182.500.310.000.150.00-5047.56%
STZ190823P001850002019-08-19 11:27AM EDT185.000.150.100.15-0.14-48.28%4042.19%
STZ190823P001875002019-08-19 10:25AM EDT187.500.250.150.20-0.11-30.56%2038.97%
STZ190823P001900002019-08-19 11:39AM EDT190.000.250.200.25-0.25-50.00%6035.01%
STZ190823P001925002019-08-16 12:38PM EDT192.500.810.250.350.00-14031.64%
STZ190823P001950002019-08-19 12:32PM EDT195.000.470.400.55-0.73-60.83%2029.05%
STZ190823P001975002019-08-19 11:27AM EDT197.501.400.750.85-0.58-29.29%337025.98%
STZ190823P002000002019-08-19 12:17PM EDT200.001.501.351.55-1.58-51.30%144025.05%
STZ190823P002025002019-07-25 10:03AM EDT202.504.802.402.550.00-9023.24%
STZ190823P002050002019-08-12 9:41AM EDT205.0011.404.004.200.00-1023.83%
STZ190823P002100002019-07-05 10:29AM EDT210.0014.7022.2024.300.00-1111196.83%
STZ190823P002150002019-07-11 10:57AM EDT215.0016.2019.3023.700.00--9143.36%