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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ241018C001600002024-05-08 9:48AM EDT160.00102.3091.2096.000.00--256.69%
STZ241018C001800002024-04-30 10:13AM EDT180.0078.0068.4072.400.00-340.00%
STZ241018C002300002024-05-28 3:14PM EDT230.0023.7028.5030.900.00-1629.40%
STZ241018C002350002024-06-04 3:56PM EDT235.0024.2024.6028.000.00-11030.19%
STZ241018C002400002024-02-20 2:41PM EDT240.0022.7038.6041.100.00--256.96%
STZ241018C002450002024-05-22 3:13PM EDT245.0016.4017.7019.500.00-1325.56%
STZ241018C002500002024-06-11 3:59PM EDT250.0013.9914.9016.400.00-22124.83%
STZ241018C002550002024-06-14 3:41PM EDT255.0013.2612.9013.50+0.44+3.43%23224.00%
STZ241018C002600002024-06-13 3:30PM EDT260.0011.1010.4011.000.00-2911523.39%
STZ241018C002650002024-06-14 1:51PM EDT265.008.648.308.90-0.16-1.82%11422.98%
STZ241018C002700002024-06-05 12:33PM EDT270.006.006.507.000.00-13122.43%
STZ241018C002750002024-06-07 3:19PM EDT275.004.704.905.400.00-310021.93%
STZ241018C002800002024-06-14 1:02PM EDT280.003.902.555.80+0.40+11.43%14425.09%
STZ241018C002850002024-05-23 11:24AM EDT285.001.852.803.300.00-15821.73%
STZ241018C002900002024-06-12 9:30AM EDT290.002.251.602.650.00-17321.96%
STZ241018C002950002024-06-12 9:30AM EDT295.001.750.852.000.00-115921.79%
STZ241018C003000002024-06-12 9:30AM EDT300.001.351.051.600.00-18722.05%
STZ241018C003050002024-05-20 12:18PM EDT305.000.900.451.200.00-714121.96%
STZ241018C003100002024-03-13 3:06PM EDT310.004.002.352.800.00--229.18%
STZ241018C003150002024-04-03 10:29AM EDT315.003.000.002.350.00-1129.26%
STZ241018C003200002024-04-22 9:54AM EDT320.001.000.000.000.00-206.25%
STZ241018C003350002024-03-28 2:57PM EDT335.001.550.150.900.00-1128.20%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ241018P001750002024-04-16 9:37AM EDT175.000.500.050.750.00-2436.48%
STZ241018P001850002024-03-19 9:30AM EDT185.000.850.000.000.00-1112.50%
STZ241018P001900002024-04-17 9:30AM EDT190.000.700.300.650.00--128.74%
STZ241018P002000002024-05-14 12:21PM EDT200.000.850.052.900.00--135.33%
STZ241018P002050002024-06-03 12:42PM EDT205.001.420.452.350.00-21130.60%
STZ241018P002100002024-06-11 9:32AM EDT210.001.351.051.550.00-13424.88%
STZ241018P002150002024-06-14 9:30AM EDT215.001.700.851.95-0.10-5.56%11224.04%
STZ241018P002200002024-06-14 9:30AM EDT220.002.101.702.25-0.22-9.48%17522.57%
STZ241018P002250002024-06-03 12:35PM EDT225.003.502.352.900.00-19721.90%
STZ241018P002300002024-05-22 2:47PM EDT230.004.203.003.700.00-15921.21%
STZ241018P002350002024-05-28 3:39PM EDT235.006.204.004.800.00-2214320.75%
STZ241018P002400002024-06-12 11:36AM EDT240.006.105.306.200.00-14620.39%
STZ241018P002450002024-06-12 10:44AM EDT245.008.006.208.200.00-35320.60%
STZ241018P002500002024-06-12 3:28PM EDT250.009.008.709.500.00-34919.01%
STZ241018P002550002024-06-14 11:36AM EDT255.0011.4010.9011.60-0.20-1.72%14518.27%
STZ241018P002600002024-05-23 10:28AM EDT260.0017.8213.4014.300.00-1217.93%
STZ241018P002650002024-05-30 9:30AM EDT265.0022.6215.3017.300.00-3417.48%
STZ241018P002700002024-03-18 11:19AM EDT270.0015.8017.8019.800.00-1915.27%
STZ241018P002750002024-03-26 2:55PM EDT275.0015.9018.5019.200.00-190.00%