STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190118C000750002018-08-10 10:48PM EST75.00139.410.000.000.00-300.00%
STZ190118C000800002018-11-02 2:31PM EST80.00120.490.000.000.00-600.00%
STZ190118C000900002018-10-11 10:23AM EST90.00129.450.000.000.00-1.58%500.00%
STZ190118C000950002018-11-29 3:03PM EST95.00102.860.000.000.00-220.00%
STZ190118C001000002018-11-01 3:36PM EST100.00128.500.000.000.00-40530.00%
STZ190118C001050002018-11-01 3:36PM EST105.00116.000.000.000.00-1100.00%
STZ190118C001100002018-09-21 10:49PM EST110.00109.700.000.000.00-2210.00%
STZ190118C001150002018-09-21 10:49PM EST115.00105.660.000.000.00-1150.00%
STZ190118C001200002018-08-15 10:41AM EST120.0083.590.000.000.00-1180.00%
STZ190118C001250002018-12-04 9:30AM EST125.0072.900.000.000.00-140.00%
STZ190118C001300002018-09-21 10:49PM EST130.0095.760.000.000.00-1380.00%
STZ190118C001350002018-08-22 9:58AM EST135.0069.340.000.000.00-1130.00%
STZ190118C001400002018-12-04 9:30AM EST140.0058.300.000.000.00-11960.00%
STZ190118C001450002018-08-16 10:17AM EST145.0061.440.000.000.00-140.00%
STZ190118C001500002018-11-15 11:10AM EST150.0048.100.000.000.00-2460.00%
STZ190118C001550002018-12-07 1:43PM EST155.0035.550.000.000.00-1510.00%
STZ190118C001600002018-12-13 3:42PM EST160.0024.700.000.000.00-3400.00%
STZ190118C001650002018-12-13 2:37PM EST165.0019.650.000.000.00-22350.00%
STZ190118C001700002018-12-14 9:48AM EST170.0014.860.000.000.00-5990.00%
STZ190118C001750002018-12-07 2:04PM EST175.0016.700.000.000.00-2940.00%
STZ190118C001800002018-12-14 3:23PM EST180.007.980.000.000.00-61330.00%
STZ190118C001850002018-12-14 3:15PM EST185.005.660.000.000.00-195861.56%
STZ190118C001900002018-12-14 1:40PM EST190.003.850.000.000.00-205853.13%
STZ190118C001950002018-12-14 3:49PM EST195.002.350.000.000.00-596276.25%
STZ190118C002000002018-12-14 3:56PM EST200.001.450.000.000.00-1355,7816.25%
STZ190118C002050002018-12-14 3:35PM EST205.000.820.000.000.00-567636.25%
STZ190118C002100002018-12-14 3:15PM EST210.000.500.000.000.00-1341,19912.50%
STZ190118C002150002018-12-14 3:17PM EST215.000.250.000.000.00-3012,89212.50%
STZ190118C002200002018-12-14 3:09PM EST220.000.160.000.000.00-744,13412.50%
STZ190118C002250002018-12-14 11:44AM EST225.000.100.000.000.00-133,26712.50%
STZ190118C002300002018-12-14 3:22PM EST230.000.040.000.000.00-382,04412.50%
STZ190118C002350002018-12-14 9:30AM EST235.000.050.000.000.00-24,65512.50%
STZ190118C002400002018-12-11 11:17AM EST240.000.090.000.000.00-15,25425.00%
STZ190118C002450002018-12-04 12:20PM EST245.000.150.000.000.00-105,06625.00%
STZ190118C002500002018-12-10 10:42AM EST250.000.060.000.000.00-29,71125.00%
STZ190118C002550002018-12-13 2:58PM EST255.000.050.000.000.00-22,22425.00%
STZ190118C002600002018-11-14 9:33AM EST260.000.050.050.000.00-859925.00%
STZ190118C002650002018-11-05 12:34PM EST265.000.050.000.000.00-80.00%124325.00%
STZ190118C002700002018-11-02 10:07AM EST270.000.050.000.000.00-65,29325.00%
STZ190118C002750002018-11-19 1:43PM EST275.000.050.000.000.00-432825.00%
STZ190118C002800002018-11-15 9:47AM EST280.000.030.000.000.00-204,73125.00%
STZ190118C002900002018-11-01 10:45AM EST290.000.050.000.000.00-111125.00%
STZ190118C003000002018-11-06 9:30AM EST300.000.050.000.000.00-112425.00%
STZ190118C003100002018-08-17 10:58AM EST310.000.050.000.000.00-105025.00%
STZ190118C003200002018-10-08 2:12PM EST320.000.030.150.000.00-11472.46%
STZ190118C003300002018-10-12 10:00AM EST330.000.100.000.000.00+50.00%63450.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ190118P000750002018-12-10 12:46PM EST75.000.050.000.000.00-494150.00%
STZ190118P000800002018-06-26 8:45AM EST80.000.050.000.000.00-809950.00%
STZ190118P000850002018-09-21 10:49PM EST85.000.400.000.000.00-54850.00%
STZ190118P000900002018-11-01 3:36PM EST90.000.300.000.000.00-252850.00%
STZ190118P000950002018-10-22 11:13AM EST95.000.050.000.000.00-55250.00%
STZ190118P001000002018-10-24 1:01PM EST100.000.100.050.000.00-5015771.88%
STZ190118P001050002018-11-01 3:36PM EST105.000.250.000.000.00-214650.00%
STZ190118P001100002018-11-29 11:31AM EST110.000.050.000.000.00-1010025.00%
STZ190118P001150002018-11-29 11:31AM EST115.000.050.000.000.00-1024525.00%
STZ190118P001200002018-11-16 11:16AM EST120.000.100.000.000.00-108725.00%
STZ190118P001250002018-11-16 9:45AM EST125.000.200.000.000.00-13225.00%
STZ190118P001300002018-12-10 3:35PM EST130.000.250.000.000.00-646925.00%
STZ190118P001350002018-10-25 9:42AM EST135.000.250.000.000.00-22925.00%
STZ190118P001400002018-12-14 1:58PM EST140.000.440.000.000.00-183325.00%
STZ190118P001450002018-11-21 2:25PM EST145.000.540.000.000.00-1044912.50%
STZ190118P001500002018-12-13 11:19AM EST150.000.800.000.000.00-378812.50%
STZ190118P001550002018-12-14 2:17PM EST155.001.080.000.000.00-173112.50%
STZ190118P001600002018-12-14 2:50PM EST160.001.700.000.000.00-984812.50%
STZ190118P001650002018-12-14 2:49PM EST165.002.400.000.000.00-71,3696.25%
STZ190118P001700002018-12-14 12:49PM EST170.003.150.000.000.00-18156.25%
STZ190118P001750002018-12-13 3:44PM EST175.004.200.000.000.00-424763.13%
STZ190118P001800002018-12-14 3:23PM EST180.006.850.000.000.00-271,5000.78%
STZ190118P001850002018-12-14 2:52PM EST185.009.520.000.000.00-31,7670.00%
STZ190118P001900002018-12-14 2:52PM EST190.0012.690.000.000.00-21,7430.00%
STZ190118P001950002018-12-14 3:40PM EST195.0016.000.000.000.00-75,4450.00%
STZ190118P002000002018-12-14 3:59PM EST200.0019.720.000.000.00-393,8510.00%
STZ190118P002050002018-12-14 2:16PM EST205.0024.450.000.000.00-11,8960.00%
STZ190118P002100002018-12-14 3:03PM EST210.0029.380.000.000.00-61,6070.00%
STZ190118P002150002018-12-13 11:06AM EST215.0032.800.000.000.00-74,6410.00%
STZ190118P002200002018-12-14 11:33AM EST220.0037.750.000.000.00-94750.00%
STZ190118P002250002018-12-13 1:08PM EST225.0043.100.000.000.00-162970.00%
STZ190118P002300002018-11-28 11:37AM EST230.0032.500.000.000.00-5380.00%
STZ190118P002350002018-12-12 9:30AM EST235.0042.010.000.000.00-110.00%
STZ190118P002400002018-11-08 9:56AM EST240.0031.950.000.000.00-100.00%
STZ190118P002450002018-10-16 10:35AM EST245.0020.900.000.000.00-200.00%
STZ190118P002500002018-10-24 2:48PM EST250.0037.800.000.000.00-600.00%
STZ190118P002600002018-11-01 3:36PM EST260.0035.960.000.000.00-420.00%
STZ190118P002700002018-06-27 12:22PM EST270.0041.300.000.000.00-500.00%
STZ190118P002900002018-12-14 11:50PM EST290.0098.800.000.000.00-500.00%
STZ190118P003000002018-09-21 10:49PM EST300.0082.330.000.000.00-100.00%
STZ190118P003100002018-09-21 10:49PM EST310.0090.520.000.000.00-100.00%
STZ190118P003300002018-12-14 11:50PM EST330.00138.920.000.000.00-2100.00%