Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00140000 | 2023-01-20 3:52PM EST | 140.00 | 80.93 | 92.60 | 93.30 | 0.00 | - | 2 | 2 | 305.47% |
| STZ230203C00195000 | 2023-01-18 11:18AM EST | 195.00 | 24.95 | 37.70 | 38.30 | 0.00 | - | - | 0 | 121.68% |
| STZ230203C00197500 | 2023-01-18 1:56PM EST | 197.50 | 23.97 | 35.20 | 35.80 | 0.00 | - | - | 50 | 114.06% |
| STZ230203C00200000 | 2023-01-12 2:52PM EST | 200.00 | 23.95 | 32.90 | 33.30 | 0.00 | - | 2 | 3 | 106.84% |
| STZ230203C00205000 | 2023-01-18 1:56PM EST | 205.00 | 16.77 | 27.90 | 28.30 | 0.00 | - | - | 50 | 91.99% |
| STZ230203C00210000 | 2023-01-25 9:57AM EST | 210.00 | 16.10 | 22.70 | 23.40 | 0.00 | - | 3 | 5 | 84.38% |
| STZ230203C00212500 | 2023-01-23 12:11PM EST | 212.50 | 9.40 | 20.30 | 20.90 | 0.00 | - | - | 1 | 76.56% |
| STZ230203C00215000 | 2023-02-01 3:10PM EST | 215.00 | 17.90 | 17.90 | 18.40 | 0.00 | - | 1 | 20 | 68.75% |
| STZ230203C00217500 | 2023-01-27 11:00AM EST | 217.50 | 10.70 | 15.30 | 15.80 | 0.00 | - | 1 | 4 | 55.27% |
| STZ230203C00220000 | 2023-02-02 1:13PM EST | 220.00 | 12.61 | 12.80 | 13.30 | -0.26 | -2.02% | 1 | 304 | 47.75% |
| STZ230203C00222500 | 2023-02-01 2:03PM EST | 222.50 | 9.63 | 10.40 | 10.80 | 0.00 | - | 2 | 121 | 40.23% |
| STZ230203C00225000 | 2023-02-02 12:54PM EST | 225.00 | 7.63 | 7.90 | 8.40 | -0.39 | -4.86% | 17 | 223 | 36.38% |
| STZ230203C00227500 | 2023-02-02 10:56AM EST | 227.50 | 5.70 | 5.50 | 5.90 | -0.80 | -12.31% | 1 | 1,260 | 27.74% |
| STZ230203C00230000 | 2023-02-02 10:05AM EST | 230.00 | 3.13 | 3.20 | 3.70 | -0.67 | -17.63% | 10 | 192 | 24.78% |
| STZ230203C00232500 | 2023-02-02 1:35PM EST | 232.50 | 1.60 | 1.45 | 1.80 | -0.42 | -20.79% | 5 | 1,024 | 21.29% |
| STZ230203C00235000 | 2023-02-02 12:02PM EST | 235.00 | 0.47 | 0.45 | 0.65 | -0.51 | -52.04% | 2 | 79 | 20.09% |
| STZ230203C00237500 | 2023-02-01 2:40PM EST | 237.50 | 0.45 | 0.05 | 0.25 | 0.00 | - | 3 | 888 | 22.22% |
| STZ230203C00240000 | 2023-01-30 2:55PM EST | 240.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 23 | 27 | 33.55% |
| STZ230203C00242500 | 2023-01-24 2:32PM EST | 242.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.99% |
| STZ230203C00245000 | 2023-01-26 9:57AM EST | 245.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 37.70% |
| STZ230203C00250000 | 2023-01-04 10:00AM EST | 250.00 | 1.38 | 0.00 | 0.10 | 0.00 | - | - | 5 | 49.81% |
| STZ230203C00255000 | 2023-01-05 10:36AM EST | 255.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 15 | 34 | 55.27% |
| STZ230203C00260000 | 2023-01-05 10:36AM EST | 260.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 18 | 65.23% |
| STZ230203C00275000 | 2023-01-23 1:34PM EST | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 93.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00150000 | 2023-01-05 3:19PM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 231.25% |
| STZ230203P00155000 | 2023-01-03 12:31PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 215.63% |
| STZ230203P00160000 | 2023-01-26 11:21AM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 185.94% |
| STZ230203P00170000 | 2022-12-29 10:09AM EST | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 225.59% |
| STZ230203P00185000 | 2023-01-05 11:20AM EST | 185.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 19 | 128.91% |
| STZ230203P00190000 | 2023-01-06 9:33AM EST | 190.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 115.63% |
| STZ230203P00195000 | 2023-02-02 11:04AM EST | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 102.34% |
| STZ230203P00200000 | 2023-01-30 11:15AM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 47 | 89.45% |
| STZ230203P00202500 | 2023-01-24 3:02PM EST | 202.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 100 | 82.81% |
| STZ230203P00205000 | 2023-01-23 9:31AM EST | 205.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 367 | 76.56% |
| STZ230203P00207500 | 2023-01-31 3:50PM EST | 207.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 70.31% |
| STZ230203P00210000 | 2023-01-30 11:38AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 20 | 64.06% |
| STZ230203P00212500 | 2023-01-30 3:26PM EST | 212.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 57.62% |
| STZ230203P00215000 | 2023-01-31 10:51AM EST | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 51.17% |
| STZ230203P00217500 | 2023-02-02 10:24AM EST | 217.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 10 | 430 | 44.92% |
| STZ230203P00220000 | 2023-02-02 11:26AM EST | 220.00 | 0.05 | 0.00 | 0.15 | -0.26 | -83.87% | 2 | 217 | 46.58% |
| STZ230203P00222500 | 2023-02-01 11:31AM EST | 222.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 188 | 41.70% |
| STZ230203P00225000 | 2023-02-02 10:48AM EST | 225.00 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 1 | 145 | 35.65% |
| STZ230203P00227500 | 2023-02-02 1:25PM EST | 227.50 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 9 | 202 | 28.61% |
| STZ230203P00230000 | 2023-02-02 12:24PM EST | 230.00 | 0.52 | 0.30 | 0.55 | -1.33 | -71.89% | 6 | 18 | 24.41% |
| STZ230203P00232500 | 2023-02-01 3:56PM EST | 232.50 | 1.50 | 1.00 | 1.25 | 0.00 | - | 24 | 16 | 22.46% |
| STZ230203P00235000 | 2023-01-05 3:53PM EST | 235.00 | 26.08 | 2.30 | 2.70 | 0.00 | - | - | 0 | 23.05% |
| STZ230203P00240000 | 2023-01-18 10:33AM EST | 240.00 | 20.00 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 40.58% |
| STZ230203P00245000 | 2023-01-05 9:41AM EST | 245.00 | 23.66 | 11.60 | 12.40 | 0.00 | - | - | 0 | 55.18% |
| STZ230203P00260000 | 2022-12-28 12:28PM EST | 260.00 | 26.75 | 29.50 | 33.40 | 0.00 | - | - | 0 | 194.48% |
© 2023 Yahoo. All rights reserved.
