Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
260.70+2.02 (+0.78%)
At close: 04:00PM EDT
263.31 +2.61 (+1.00%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240426C002000002024-03-27 9:42AM EDT200.0072.1558.5063.200.00-1188.28%
STZ240426C002400002024-04-18 9:45AM EDT240.0019.7019.4023.000.00-3366.28%
STZ240426C002500002024-04-16 1:05PM EDT250.007.489.6011.600.00-2230.36%
STZ240426C002550002024-04-19 10:47AM EDT255.007.356.207.80+2.65+56.38%21230.69%
STZ240426C002600002024-04-19 3:50PM EDT260.002.802.853.20+0.90+47.37%438119.72%
STZ240426C002625002024-04-19 3:33PM EDT262.502.401.701.85+0.15+6.67%139118.36%
STZ240426C002650002024-04-19 3:20PM EDT265.001.300.851.10+0.65+100.00%239518.78%
STZ240426C002675002024-04-19 3:20PM EDT267.500.710.350.55-0.54-43.20%121218.41%
STZ240426C002700002024-04-19 3:48PM EDT270.000.250.150.30-0.05-16.67%3105919.04%
STZ240426C002725002024-04-19 11:37AM EDT272.500.200.050.25+0.02+11.11%102521.73%
STZ240426C002750002024-04-11 3:47PM EDT275.001.520.000.150.00-81722.56%
STZ240426C002775002024-04-12 10:29AM EDT277.500.730.000.750.00-1537.09%
STZ240426C002800002024-04-15 3:47PM EDT280.000.180.000.750.00-21840.80%
STZ240426C002850002024-04-11 2:25PM EDT285.000.400.000.750.00-51547.90%
STZ240426C002900002024-04-11 10:03AM EDT290.000.250.000.050.00-2433.79%
STZ240426C002950002024-04-10 3:41PM EDT295.000.250.000.050.00-4638.28%
STZ240426C003000002024-04-11 11:25AM EDT300.000.750.000.300.00--155.96%
STZ240426C003200002024-04-11 2:32PM EDT320.000.650.001.250.00--186.77%
STZ240426C003300002024-04-11 2:32PM EDT330.000.380.001.350.00--198.29%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240426P002050002024-04-10 3:58PM EDT205.000.050.000.750.00--293.75%
STZ240426P002100002024-04-10 3:23PM EDT210.000.050.000.100.00--6264.06%
STZ240426P002200002024-04-09 3:56PM EDT220.000.310.000.750.00-2070.02%
STZ240426P002250002024-04-09 2:18PM EDT225.000.270.000.750.00-2262.31%
STZ240426P002350002024-04-16 10:27AM EDT235.000.480.001.250.00-1152.59%
STZ240426P002400002024-04-16 2:08PM EDT240.000.180.000.050.00-1327.54%
STZ240426P002450002024-04-18 2:30PM EDT245.000.200.000.100.00-28723.98%
STZ240426P002500002024-04-19 3:58PM EDT250.000.130.050.20-0.67-83.75%69419.97%
STZ240426P002525002024-04-19 11:37AM EDT252.500.210.250.45-1.25-85.62%1036920.17%
STZ240426P002550002024-04-19 3:20PM EDT255.000.450.500.70-0.85-65.38%307618.41%
STZ240426P002575002024-04-19 1:12PM EDT257.500.801.051.25-1.54-65.81%16417.71%
STZ240426P002600002024-04-19 3:26PM EDT260.001.551.852.10-1.95-55.71%1811216.92%
STZ240426P002625002024-04-19 3:47PM EDT262.503.103.103.30-0.80-20.51%10515.83%
STZ240426P002650002024-04-19 1:58PM EDT265.003.404.606.30-3.79-52.71%61525.94%
STZ240426P002675002024-04-17 10:52AM EDT267.5010.275.808.600.00-101730.08%
STZ240426P002700002024-04-17 3:36PM EDT270.0012.108.7010.100.00-1225.60%
STZ240426P002725002024-04-11 12:15PM EDT272.506.0010.5012.300.00--025.90%
STZ240426P002750002024-03-27 3:10PM EDT275.008.2012.9015.400.00-1037.54%
STZ240426P002800002024-04-17 9:33AM EDT280.0021.2817.4020.900.00-2051.49%