Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.50-1.12 (-0.44%)
At close: 04:00PM EDT
255.53 +2.03 (+0.80%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240621C001100002023-12-08 2:26PM EDT110.00125.700.000.000.00-100.00%
STZ240621C001200002023-10-05 2:54PM EDT120.00124.33123.70125.600.00--10.00%
STZ240621C001400002023-03-14 10:51AM EDT140.0083.6091.8095.300.00--110.00%
STZ240621C001500002023-07-19 9:51AM EDT150.00120.00110.50115.500.00--1428.66%
STZ240621C001850002023-08-04 3:31PM EDT185.0090.2882.3083.900.00-18361.25%
STZ240621C001900002023-07-14 1:42PM EDT190.0074.3086.2088.100.00-215440.72%
STZ240621C001950002024-03-28 3:25PM EDT195.0078.3364.0068.500.00-312243.99%
STZ240621C002000002024-05-03 10:43AM EDT200.0055.8948.5053.300.00-2200.00%
STZ240621C002050002023-10-09 9:51AM EDT205.0042.020.000.000.00-5160.00%
STZ240621C002100002024-01-05 10:31AM EDT210.0044.0043.5047.500.00-215121.88%
STZ240621C002150002024-03-27 12:51PM EDT215.0057.2644.1048.500.00-3174183.33%
STZ240621C002200002024-05-20 12:42PM EDT220.0033.2731.6035.400.00-920897.63%
STZ240621C002250002024-06-07 1:23PM EDT225.0027.8027.0029.600.00-54673.49%
STZ240621C002300002024-05-28 3:13PM EDT230.0016.8021.8025.400.00-311375.12%
STZ240621C002350002024-05-28 9:42AM EDT235.0014.2017.5020.400.00-16463.70%
STZ240621C002375002024-06-05 10:11AM EDT237.5013.4014.5017.900.00--157.86%
STZ240621C002400002024-06-11 2:58PM EDT240.0010.2612.7014.700.00-19143.65%
STZ240621C002425002024-06-05 12:59PM EDT242.5010.439.6013.000.00-1246.92%
STZ240621C002450002024-06-13 10:01AM EDT245.008.808.709.50+0.73+9.05%128630.15%
STZ240621C002475002024-06-14 10:28AM EDT247.505.705.309.00+0.50+9.62%123842.82%
STZ240621C002500002024-06-14 2:19PM EDT250.004.874.506.10-0.28-5.44%618031.96%
STZ240621C002525002024-06-13 11:12AM EDT252.502.452.903.200.00-11920.63%
STZ240621C002550002024-06-14 3:58PM EDT255.001.651.751.90-0.85-34.00%5026719.85%
STZ240621C002575002024-06-14 1:51PM EDT257.501.050.951.10-0.45-30.00%4738920.12%
STZ240621C002600002024-06-14 3:01PM EDT260.000.520.400.60-0.19-26.76%383420.46%
STZ240621C002625002024-06-14 2:43PM EDT262.500.300.250.40-0.10-25.00%457322.36%
STZ240621C002650002024-06-14 3:46PM EDT265.000.160.100.35-0.19-54.29%145325.66%
STZ240621C002675002024-05-22 11:42AM EDT267.500.570.050.250.00--127.39%
STZ240621C002700002024-06-14 2:39PM EDT270.000.150.100.20-0.10-40.00%454329.64%
STZ240621C002750002024-06-14 1:56PM EDT275.000.150.050.150.00-1739034.47%
STZ240621C002800002024-06-06 10:59AM EDT280.000.120.050.700.00-141255.52%
STZ240621C002850002024-06-13 3:35PM EDT285.000.100.000.750.00-717054.83%
STZ240621C002900002024-06-12 3:44PM EDT290.000.050.000.150.00-837752.15%
STZ240621C002950002024-06-13 1:58PM EDT295.000.060.000.200.00-24354.30%
STZ240621C003000002024-06-14 12:42PM EDT300.000.050.000.050.00-2721350.39%
STZ240621C003050002024-06-11 12:51PM EDT305.000.050.000.100.00-79958.98%
STZ240621C003100002024-04-15 10:19AM EDT310.000.200.051.650.00-22998.88%
STZ240621C003150002024-04-11 3:01PM EDT315.000.500.002.250.00-526111.38%
STZ240621C003200002023-11-13 1:22PM EDT320.000.980.002.650.00-119121.78%
STZ240621C003250002024-03-18 9:30AM EDT325.001.360.000.750.00-42100.29%
STZ240621C003300002024-04-08 9:31AM EDT330.000.250.000.000.00-51350.00%
STZ240621C003350002024-05-20 10:20AM EDT335.000.050.000.050.00-25529478.91%
STZ240621C003400002024-05-20 10:20AM EDT340.000.050.000.050.00-164782.03%
STZ240621C003450002024-03-27 3:55PM EDT345.000.480.000.750.00-318119.63%
STZ240621C003500002024-05-09 3:14PM EDT350.000.050.000.100.00-92096.09%
STZ240621C003550002024-05-17 9:43AM EDT355.000.050.000.050.00-3734992.97%
STZ240621C003600002024-05-20 9:44AM EDT360.000.050.000.050.00-243296.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240621P001100002023-07-26 1:01PM EDT110.000.350.100.650.00-25304.69%
STZ240621P001150002023-10-02 9:30AM EDT115.000.550.250.700.00--5300.20%
STZ240621P001250002023-09-15 9:30AM EDT125.000.500.400.900.00-27285.16%
STZ240621P001300002023-11-29 10:30AM EDT130.000.450.000.000.00-2012050.00%
STZ240621P001350002024-01-05 4:18PM EDT135.000.460.051.150.00-324253.91%
STZ240621P001400002024-03-05 1:19PM EDT140.000.150.000.500.00-164210.94%
STZ240621P001450002024-05-20 10:20AM EDT145.000.050.001.000.00-2021221.48%
STZ240621P001500002023-10-12 12:56PM EDT150.001.100.851.300.00-115240.04%
STZ240621P001550002024-05-20 9:59AM EDT155.000.050.000.500.00-20100178.13%
STZ240621P001600002024-02-01 12:38PM EDT160.000.500.051.150.00-3192192.58%
STZ240621P001650002023-11-20 3:13PM EDT165.001.200.652.050.00-1172212.16%
STZ240621P001700002024-01-09 3:34PM EDT170.000.650.150.600.00-138157.42%
STZ240621P001750002024-05-29 10:12AM EDT175.000.050.001.350.00-1149163.28%
STZ240621P001800002023-12-11 2:04PM EDT180.001.800.202.000.00-137168.26%
STZ240621P001850002024-03-11 10:14AM EDT185.000.390.001.450.00-272144.24%
STZ240621P001900002024-06-04 11:30AM EDT190.000.050.001.350.00-10106132.13%
STZ240621P001950002024-06-14 12:59PM EDT195.000.010.000.30-0.04-80.00%3420594.92%
STZ240621P002000002024-03-28 10:19AM EDT200.000.400.000.750.00-11400100.59%
STZ240621P002050002024-06-10 2:02PM EDT205.000.050.000.050.00-7537363.28%
STZ240621P002100002024-06-13 10:49AM EDT210.000.030.000.050.00-116556.64%
STZ240621P002150002024-06-14 10:51AM EDT215.000.050.000.100.00-2030054.49%
STZ240621P002200002024-06-14 1:45PM EDT220.000.050.000.150.00-227450.39%
STZ240621P002250002024-06-14 3:10PM EDT225.000.050.050.25-0.24-82.76%125452.64%
STZ240621P002300002024-06-11 2:10PM EDT230.000.130.050.25-0.07-35.00%124344.53%
STZ240621P002325002024-05-30 1:50PM EDT232.500.600.050.700.00-19251.22%
STZ240621P002350002024-06-13 12:03PM EDT235.000.130.050.650.00-220945.51%
STZ240621P002375002024-06-10 10:47AM EDT237.500.470.050.400.00-93235.91%
STZ240621P002400002024-06-12 3:20PM EDT240.000.330.100.30+0.19+135.71%324729.30%
STZ240621P002425002024-06-10 1:38PM EDT242.500.550.100.450.00-1281,18327.76%
STZ240621P002450002024-06-14 3:01PM EDT245.000.330.200.40-0.02-5.71%278722.22%
STZ240621P002475002024-06-14 12:59PM EDT247.500.650.450.70+0.12+22.64%148621.12%
STZ240621P002500002024-06-14 2:33PM EDT250.001.000.901.10-0.43-30.07%489619.14%
STZ240621P002525002024-06-14 2:33PM EDT252.501.851.701.90-0.10-5.13%111818.29%
STZ240621P002550002024-06-14 3:59PM EDT255.002.952.903.20+0.13+4.61%818418.26%
STZ240621P002575002024-06-14 10:12AM EDT257.506.004.506.40+1.65+37.93%11331.32%
STZ240621P002600002024-06-10 2:18PM EDT260.008.086.007.300.00-629022.78%
STZ240621P002650002024-05-31 9:57AM EDT265.0019.0210.0012.800.00-68338.65%
STZ240621P002700002024-06-06 2:49PM EDT270.0021.3015.1018.700.00-1601458.57%
STZ240621P002750002024-05-15 3:15PM EDT275.0024.1020.3023.700.00-8268.34%
STZ240621P002800002024-06-06 2:49PM EDT280.0031.3025.2027.900.00-160067.02%
STZ240621P002850002023-09-19 1:49PM EDT285.0028.2050.0053.800.00-70247.05%
STZ240621P002900002024-05-20 10:32AM EDT290.0036.4035.3038.600.00-1063.43%
STZ240621P002950002024-05-15 3:50PM EDT295.0042.7239.9043.000.00-13091.80%
STZ240621P003050002024-04-30 3:05PM EDT305.0051.2656.0060.700.00--0171.94%