STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190628C001420002019-06-19 9:49AM EDT142.0041.7041.7042.900.00--160.00%
STZ190628C001550002019-06-07 1:52PM EDT155.0035.7728.9030.200.00-213126.56%
STZ190628C001600002019-06-20 2:49PM EDT160.0026.8624.1025.300.00-1015116.41%
STZ190628C001650002019-06-24 1:54PM EDT165.0018.4019.6020.100.00--1076.56%
STZ190628C001675002019-06-20 2:57PM EDT167.5019.9017.4017.90+19.90+∞%-2073.83%
STZ190628C001700002019-06-24 11:39AM EDT170.0014.7515.2015.700.00-1683.50%
STZ190628C001750002019-06-25 11:38AM EDT175.0010.6011.2011.700.00-12192.09%
STZ190628C001775002019-06-25 3:06PM EDT177.509.70--0.00---0.00%
STZ190628C001800002019-06-21 3:48PM EDT180.007.847.808.10-1.46-15.70%4813393.68%
STZ190628C001825002019-06-25 3:47PM EDT182.506.306.306.600.00-14824793.85%
STZ190628C001850002019-06-25 3:25PM EDT185.005.204.905.200.00-4911592.26%
STZ190628C001875002019-06-25 2:55PM EDT187.504.003.804.200.00-3424693.55%
STZ190628C001900002019-06-21 3:46PM EDT190.003.052.853.20-0.78-20.37%10226992.77%
STZ190628C001925002019-06-21 3:30PM EDT192.502.172.052.30-0.83-27.67%3049690.80%
STZ190628C001950002019-06-25 3:33PM EDT195.001.551.501.700.00-12115591.16%
STZ190628C001975002019-06-25 12:24PM EDT197.500.951.051.200.00-268690.63%
STZ190628C002000002019-06-25 3:23PM EDT200.000.750.700.850.00-4814090.33%
STZ190628C002025002019-06-25 3:57PM EDT202.500.450.450.600.00-46790.14%
STZ190628C002050002019-06-25 1:29PM EDT205.000.350.250.450.00-211490.14%
STZ190628C002075002019-06-20 11:53AM EDT207.500.350.150.350.00-1016991.80%
STZ190628C002100002019-06-25 9:30AM EDT210.000.120.050.250.00-2043190.63%
STZ190628C002125002019-06-24 9:36AM EDT212.500.120.000.200.00-77491.41%
STZ190628C002150002019-06-21 12:57PM EDT215.000.100.000.150.00-105493.75%
STZ190628C002175002019-06-07 2:58PM EDT217.500.390.000.150.00-31799.80%
STZ190628C002200002019-05-30 10:24AM EDT220.000.300.000.150.00-5037105.86%
STZ190628C002225002019-05-28 11:09AM EDT222.500.650.000.150.00-14111.72%
STZ190628C002250002019-05-28 1:19PM EDT225.000.430.000.150.00-1112117.58%
STZ190628C002275002019-06-07 11:14AM EDT227.500.950.000.150.00--1123.05%
STZ190628C002300002019-05-28 1:19PM EDT230.000.220.000.150.00-1010128.52%
STZ190628C002400002019-06-21 1:57PM EDT240.000.060.000.150.00-30150.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190628P001250002019-06-21 1:57PM EDT125.000.060.000.150.00-791223.44%
STZ190628P001300002019-06-24 12:16PM EDT130.000.07-0.100.00--70210.94%
STZ190628P001350002019-06-24 10:07AM EDT135.000.050.000.150.00-26311183.59%
STZ190628P001370002019-06-24 9:53AM EDT137.000.100.050.150.00-51182.81%
STZ190628P001380002019-06-20 3:54PM EDT138.000.150.050.20+0.15+∞%-26184.77%
STZ190628P001390002019-06-25 9:30AM EDT139.000.050.050.200.00--19180.86%
STZ190628P001400002019-06-25 12:24PM EDT140.000.100.100.200.00-21106181.64%
STZ190628P001420002019-06-24 3:21PM EDT142.000.140.100.250.00--10177.73%
STZ190628P001440002019-06-21 3:44PM EDT144.000.170.150.250.00-10173.24%
STZ190628P001450002019-06-25 9:30AM EDT145.000.160.150.300.00-271296172.46%
STZ190628P001460002019-06-21 10:11AM EDT146.000.250.150.30+0.25+∞%10168.36%
STZ190628P001470002019-06-21 12:57PM EDT147.000.200.200.300.00-100167.19%
STZ190628P001480002019-06-18 11:31AM EDT148.000.380.200.350.00--6165.63%
STZ190628P001500002019-06-25 3:44PM EDT150.000.200.250.350.00-1161159.77%
STZ190628P001550002019-06-25 9:30AM EDT155.000.410.350.450.00-65118146.88%
STZ190628P001600002019-06-25 3:57PM EDT160.000.500.600.650.00-139243138.67%
STZ190628P001625002019-06-21 1:57PM EDT162.500.850.700.90+0.85+∞%1111135.45%
STZ190628P001650002019-06-25 2:17PM EDT165.000.900.901.050.00-62199130.52%
STZ190628P001675002019-06-25 3:50PM EDT167.501.151.151.300.00-3344126.76%
STZ190628P001700002019-06-25 3:57PM EDT170.001.451.451.650.00-87103123.49%
STZ190628P001725002019-06-21 3:25PM EDT172.501.901.852.05+1.90+∞%247120.17%
STZ190628P001750002019-06-25 3:16PM EDT175.002.502.402.600.00-62196118.16%
STZ190628P001775002019-06-25 3:37PM EDT177.503.103.003.300.00-5534115.82%
STZ190628P001800002019-06-25 3:48PM EDT180.004.103.804.200.00-164169114.87%
STZ190628P001825002019-06-21 2:52PM EDT182.504.904.805.20+0.80+19.51%5277113.89%
STZ190628P001850002019-06-25 3:37PM EDT185.006.106.006.300.00-23187112.79%
STZ190628P001875002019-06-25 3:29PM EDT187.507.407.407.700.00-1589113.33%
STZ190628P001900002019-06-25 2:55PM EDT190.009.008.909.200.00-3377112.84%
STZ190628P001925002019-06-21 3:30PM EDT192.5010.6610.6011.000.00-238114.40%
STZ190628P001950002019-06-24 9:40AM EDT195.0013.3012.5012.800.00-2638115.43%
STZ190628P001975002019-06-21 11:53AM EDT197.5015.4014.5014.900.00-129118.51%
STZ190628P002000002019-06-05 2:08PM EDT200.0014.7216.6017.200.00-129123.34%
STZ190628P002025002019-06-07 11:20AM EDT202.5015.1218.6019.500.00-112125.24%
STZ190628P002050002019-06-06 11:44AM EDT205.0022.6021.0021.900.00-116132.91%
STZ190628P002075002019-06-14 12:05PM EDT207.5019.9023.4024.400.00-145141.46%
STZ190628P002100002019-06-10 9:35AM EDT210.0017.1025.8026.900.00-44149.56%
STZ190628P002125002019-06-04 9:50AM EDT212.5031.6928.2029.500.00-11158.94%
STZ190628P002175002019-06-07 11:14AM EDT217.5014.4033.2034.200.00--0171.39%
STZ190628P002250002019-06-07 10:59AM EDT225.0021.8040.3041.800.00--0189.94%