Australia markets open in 3 hours 50 minutes

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.13-0.46 (-0.20%)
As of 02:10PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ230203C001400002023-01-20 3:52PM EST140.0080.9392.6093.300.00-22305.47%
STZ230203C001950002023-01-18 11:18AM EST195.0024.9537.7038.300.00--0121.68%
STZ230203C001975002023-01-18 1:56PM EST197.5023.9735.2035.800.00--50114.06%
STZ230203C002000002023-01-12 2:52PM EST200.0023.9532.9033.300.00-23106.84%
STZ230203C002050002023-01-18 1:56PM EST205.0016.7727.9028.300.00--5091.99%
STZ230203C002100002023-01-25 9:57AM EST210.0016.1022.7023.400.00-3584.38%
STZ230203C002125002023-01-23 12:11PM EST212.509.4020.3020.900.00--176.56%
STZ230203C002150002023-02-01 3:10PM EST215.0017.9017.9018.400.00-12068.75%
STZ230203C002175002023-01-27 11:00AM EST217.5010.7015.3015.800.00-1455.27%
STZ230203C002200002023-02-02 1:13PM EST220.0012.6112.8013.30-0.26-2.02%130447.75%
STZ230203C002225002023-02-01 2:03PM EST222.509.6310.4010.800.00-212140.23%
STZ230203C002250002023-02-02 12:54PM EST225.007.637.908.40-0.39-4.86%1722336.38%
STZ230203C002275002023-02-02 10:56AM EST227.505.705.505.90-0.80-12.31%11,26027.74%
STZ230203C002300002023-02-02 10:05AM EST230.003.133.203.70-0.67-17.63%1019224.78%
STZ230203C002325002023-02-02 1:35PM EST232.501.601.451.80-0.42-20.79%51,02421.29%
STZ230203C002350002023-02-02 12:02PM EST235.000.470.450.65-0.51-52.04%27920.09%
STZ230203C002375002023-02-01 2:40PM EST237.500.450.050.250.00-388822.22%
STZ230203C002400002023-01-30 2:55PM EST240.000.080.000.350.00-232733.55%
STZ230203C002425002023-01-24 2:32PM EST242.500.100.000.150.00--133.99%
STZ230203C002450002023-01-26 9:57AM EST245.000.200.000.100.00-33037.70%
STZ230203C002500002023-01-04 10:00AM EST250.001.380.000.100.00--549.81%
STZ230203C002550002023-01-05 10:36AM EST255.000.540.000.100.00-153455.27%
STZ230203C002600002023-01-05 10:36AM EST260.000.600.000.100.00--1865.23%
STZ230203C002750002023-01-23 1:34PM EST275.000.050.000.100.00--193.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ230203P001500002023-01-05 3:19PM EST150.000.050.000.100.00--1231.25%
STZ230203P001550002023-01-03 12:31PM EST155.000.050.000.100.00--4215.63%
STZ230203P001600002023-01-26 11:21AM EST160.000.010.000.050.00-1313185.94%
STZ230203P001700002022-12-29 10:09AM EST170.000.300.000.750.00--1225.59%
STZ230203P001850002023-01-05 11:20AM EST185.000.500.000.100.00--19128.91%
STZ230203P001900002023-01-06 9:33AM EST190.000.750.000.100.00-12115.63%
STZ230203P001950002023-02-02 11:04AM EST195.000.050.000.100.00-1223102.34%
STZ230203P002000002023-01-30 11:15AM EST200.000.100.000.100.00-84789.45%
STZ230203P002025002023-01-24 3:02PM EST202.500.100.000.100.00-1010082.81%
STZ230203P002050002023-01-23 9:31AM EST205.000.340.000.100.00-136776.56%
STZ230203P002075002023-01-31 3:50PM EST207.500.080.000.100.00-31870.31%
STZ230203P002100002023-01-30 11:38AM EST210.000.100.000.100.00-162064.06%
STZ230203P002125002023-01-30 3:26PM EST212.500.090.000.100.00-21957.62%
STZ230203P002150002023-01-31 10:51AM EST215.000.150.000.050.00-15751.17%
STZ230203P002175002023-02-02 10:24AM EST217.500.050.000.05-0.22-81.48%1043044.92%
STZ230203P002200002023-02-02 11:26AM EST220.000.050.000.15-0.26-83.87%221746.58%
STZ230203P002225002023-02-01 11:31AM EST222.500.250.000.200.00-518841.70%
STZ230203P002250002023-02-02 10:48AM EST225.000.100.050.25-0.25-71.43%114535.65%
STZ230203P002275002023-02-02 1:25PM EST227.500.250.100.30-0.10-28.57%920228.61%
STZ230203P002300002023-02-02 12:24PM EST230.000.520.300.55-1.33-71.89%61824.41%
STZ230203P002325002023-02-01 3:56PM EST232.501.501.001.250.00-241622.46%
STZ230203P002350002023-01-05 3:53PM EST235.0026.082.302.700.00--023.05%
STZ230203P002400002023-01-18 10:33AM EST240.0020.006.807.500.00-1040.58%
STZ230203P002450002023-01-05 9:41AM EST245.0023.6611.6012.400.00--055.18%
STZ230203P002600002022-12-28 12:28PM EST260.0026.7529.5033.400.00--0194.48%