Australia markets close in 3 hours 12 minutes

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
248.23+0.14 (+0.06%)
At close: 04:00PM EDT
249.40 +1.17 (+0.47%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ250117C001100002023-06-29 2:03PM EDT110.00142.50165.10168.700.00-44175.65%
STZ250117C001150002023-05-09 1:38PM EDT115.00117.770.000.000.00-100.00%
STZ250117C001200002022-10-12 10:35AM EDT120.00115.400.000.000.00-22100.00%
STZ250117C001250002022-09-30 2:11PM EDT125.00118.30129.50134.500.00-1193.30%
STZ250117C001300002024-04-18 11:24AM EDT130.00131.99126.20130.900.00--194.29%
STZ250117C001500002024-05-23 2:59PM EDT150.0099.50114.60118.900.00-1499.82%
STZ250117C001600002024-04-24 11:48AM EDT160.00104.9790.5095.200.00-10853.59%
STZ250117C001650002024-04-01 3:20PM EDT165.00104.7091.2096.000.00-1167.30%
STZ250117C001700002023-02-13 1:10PM EDT170.0077.0862.0066.000.00-110.00%
STZ250117C001750002024-04-11 12:52PM EDT175.00101.0090.3095.000.00-1080.77%
STZ250117C001800002023-01-23 1:58PM EDT180.0061.8162.6065.200.00-110.00%
STZ250117C001850002023-10-06 12:23PM EDT185.0067.6069.9071.000.00-1247.96%
STZ250117C001900002023-06-30 9:46AM EDT190.0068.3394.8098.900.00-11105.37%
STZ250117C001950002024-01-05 4:14PM EDT195.0063.2464.9067.100.00-1152.68%
STZ250117C002000002024-04-29 2:12PM EDT200.0068.0050.9054.000.00-17734.79%
STZ250117C002100002024-06-05 11:03AM EDT210.0049.1048.0051.700.00-143444.36%
STZ250117C002200002024-07-15 10:01AM EDT220.0040.9734.6037.500.00-23230.77%
STZ250117C002300002024-07-10 3:09PM EDT230.0031.6127.3029.900.00-26428.75%
STZ250117C002350002024-07-11 1:26PM EDT235.0032.6824.1026.500.00-221328.04%
STZ250117C002400002024-07-15 11:56AM EDT240.0025.8020.7021.700.00-111225.01%
STZ250117C002450002024-07-16 3:37PM EDT245.0018.4017.7018.500.00-11424.12%
STZ250117C002500002024-07-17 10:46AM EDT250.0016.6014.2016.60-0.60-3.49%125324.78%
STZ250117C002550002024-07-17 2:32PM EDT255.0012.9012.6013.70-2.10-14.00%1923.69%
STZ250117C002600002024-07-16 11:00AM EDT260.0011.2010.4010.900.00-136722.39%
STZ250117C002650002024-07-17 2:05PM EDT265.008.917.209.00-0.89-9.08%28922.05%
STZ250117C002700002024-07-15 9:41AM EDT270.009.406.707.200.00-235521.49%
STZ250117C002750002024-07-17 10:36AM EDT275.006.165.306.40+0.25+4.23%48422.21%
STZ250117C002800002024-07-16 1:03PM EDT280.004.604.104.500.00-1286720.71%
STZ250117C002850002024-07-17 2:57PM EDT285.003.203.203.60-0.30-8.57%703120.61%
STZ250117C002900002024-07-15 12:57PM EDT290.003.902.403.500.00-2562921.97%
STZ250117C002950002024-07-16 11:50AM EDT295.002.051.852.150.00-14720.17%
STZ250117C003000002024-07-17 10:11AM EDT300.001.871.402.65-0.03-1.58%335122.85%
STZ250117C003050002024-07-15 9:30AM EDT305.002.551.051.350.00-2320.25%
STZ250117C003100002024-07-15 2:00PM EDT310.001.400.401.250.00-114221.05%
STZ250117C003150002024-07-16 11:43AM EDT315.001.000.302.050.00-11724.96%
STZ250117C003200002024-07-08 9:30AM EDT320.001.650.251.850.00-117425.48%
STZ250117C003250002024-06-28 11:22AM EDT325.001.410.200.950.00-1122.97%
STZ250117C003300002024-03-19 3:50PM EDT330.004.301.902.350.00-115229.36%
STZ250117C003400002024-04-10 9:35AM EDT340.002.100.000.000.00-14996.25%
STZ250117C003450002024-07-16 11:43AM EDT345.000.420.101.600.00-1129.84%
STZ250117C003500002024-03-26 1:50PM EDT350.001.950.552.300.00-37233.44%
STZ250117C003600002024-03-15 3:55PM EDT360.001.950.351.550.00-127932.48%
STZ250117C003700002023-08-15 2:49PM EDT370.003.502.853.300.00-20020740.63%
STZ250117C003800002024-04-03 2:24PM EDT380.000.700.001.500.00-1235.77%
STZ250117C003900002023-10-04 2:28PM EDT390.001.350.303.400.00-21744.68%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ250117P001100002024-07-03 11:22AM EDT110.000.200.000.300.00-122652.25%
STZ250117P001150002024-04-11 3:15PM EDT115.000.250.050.200.00-12546.97%
STZ250117P001200002024-04-11 3:14PM EDT120.000.250.050.250.00-1945.90%
STZ250117P001250002024-04-10 11:13AM EDT125.000.300.100.250.00-11243.56%
STZ250117P001300002024-05-08 9:30AM EDT130.000.100.100.750.00-3548.90%
STZ250117P001350002023-07-24 10:13AM EDT135.001.101.553.100.00-15458.25%
STZ250117P001400002024-05-23 10:26AM EDT140.000.480.000.550.00-33941.68%
STZ250117P001450002024-04-10 9:30AM EDT145.000.650.000.000.00-1212.50%
STZ250117P001500002024-04-11 3:51PM EDT150.000.500.052.400.00-212650.10%
STZ250117P001550002024-04-11 3:50PM EDT155.000.500.052.450.00-2747.64%
STZ250117P001600002024-04-11 3:50PM EDT160.000.550.152.500.00-128045.25%
STZ250117P001650002024-05-16 9:59AM EDT165.000.670.201.900.00-1239.89%
STZ250117P001700002024-05-23 12:42PM EDT170.000.800.001.500.00-1031235.49%
STZ250117P001750002024-04-25 3:47PM EDT175.000.980.352.300.00-19036.91%
STZ250117P001800002024-04-16 12:07PM EDT180.002.600.651.000.00-23037828.39%
STZ250117P001850002024-03-13 3:22PM EDT185.001.500.552.300.00-16932.25%
STZ250117P001900002024-07-16 3:50PM EDT190.000.900.402.400.00-210830.34%
STZ250117P001950002024-07-02 3:51PM EDT195.001.060.502.550.00-19228.58%
STZ250117P002000002024-06-25 12:28PM EDT200.001.300.652.850.00-146027.25%
STZ250117P002050002024-07-15 2:28PM EDT205.001.600.902.250.00-1823.21%
STZ250117P002100002024-07-15 1:52PM EDT210.001.901.952.900.00-21,23222.85%
STZ250117P002150002024-07-16 11:09AM EDT215.002.772.653.100.00-21121.08%
STZ250117P002200002024-07-17 12:06PM EDT220.003.302.003.80-0.20-5.71%41,58320.34%
STZ250117P002250002024-07-17 9:59AM EDT225.003.704.205.90-0.70-15.91%316721.96%
STZ250117P002300002024-07-16 11:08AM EDT230.005.505.306.000.00-459619.45%
STZ250117P002350002024-07-16 11:45AM EDT235.006.316.707.50-0.79-11.13%17819.11%
STZ250117P002400002024-07-12 1:00PM EDT240.004.607.509.100.00-1633518.53%
STZ250117P002450002024-07-16 11:46AM EDT245.0011.0010.2011.000.00-212017.98%
STZ250117P002500002024-07-17 2:04PM EDT250.0012.7012.5013.10+3.70+41.11%127017.30%
STZ250117P002550002024-07-15 2:39PM EDT255.0013.6114.6016.200.00-64117.60%
STZ250117P002600002024-07-12 2:17PM EDT260.0011.0016.9019.700.00-2684018.06%
STZ250117P002650002024-07-12 10:14AM EDT265.0014.1019.8023.100.00-22817.97%
STZ250117P002700002024-07-03 10:28AM EDT270.0018.9923.3027.000.00-319518.29%
STZ250117P002750002024-06-28 10:41AM EDT275.0023.6227.6030.700.00-1117.89%
STZ250117P002800002024-04-26 11:37AM EDT280.0025.2631.5034.600.00-116517.40%
STZ250117P002900002024-04-11 10:22AM EDT290.0026.9027.9031.100.00-101480.00%
STZ250117P003000002024-01-18 11:42AM EDT300.0048.0053.6058.500.00-6031.54%