Australia markets open in 5 hours 12 minutes

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
251.79-8.03 (-3.09%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240719C001200002023-11-24 11:45AM EDT120.00120.90117.90122.500.00-110.00%
STZ240719C001250002023-11-24 11:51AM EDT125.00116.30113.20117.900.00-110.00%
STZ240719C001700002024-07-05 11:35AM EDT170.0086.0080.0083.700.00-31132.81%
STZ240719C002100002024-01-18 10:53AM EDT210.0048.4039.7041.000.00-220.00%
STZ240719C002150002024-07-05 2:48PM EDT215.0044.0235.8038.800.00-102983.55%
STZ240719C002200002024-07-10 10:07AM EDT220.0034.2530.6033.800.00-47170.31%
STZ240719C002250002024-07-10 3:31PM EDT225.0028.3025.0028.900.00-14150.78%
STZ240719C002300002024-07-10 2:59PM EDT230.0023.2721.3023.800.00-67659.42%
STZ240719C002350002024-07-02 12:14PM EDT235.0022.2516.2018.900.00-217568.60%
STZ240719C002400002024-07-15 10:12AM EDT240.0014.5011.4013.20-12.36-46.02%21346.75%
STZ240719C002425002024-07-05 11:59AM EDT242.5014.748.9010.600.00-1139.11%
STZ240719C002450002024-07-05 12:58PM EDT245.0013.206.908.200.00-22733.63%
STZ240719C002475002024-07-12 1:12PM EDT247.5015.704.905.500.00-6324.51%
STZ240719C002500002024-07-12 3:02PM EDT250.004.963.303.30-7.71-60.85%510019.58%
STZ240719C002525002024-07-15 1:59PM EDT252.502.101.802.10-9.40-81.74%1311420.70%
STZ240719C002550002024-07-15 2:02PM EDT255.001.100.951.20-7.40-87.06%3254720.97%
STZ240719C002575002024-07-15 2:11PM EDT257.500.590.450.65-6.76-91.97%4514221.46%
STZ240719C002600002024-07-15 2:07PM EDT260.000.400.250.40-2.62-86.75%1561,31423.12%
STZ240719C002625002024-07-15 10:25AM EDT262.500.230.200.35-1.27-84.67%1815726.88%
STZ240719C002650002024-07-15 11:59AM EDT265.000.250.150.45-0.55-68.75%4542633.35%
STZ240719C002675002024-07-15 1:26PM EDT267.500.200.150.40-0.50-71.43%16936.67%
STZ240719C002700002024-07-15 2:24PM EDT270.000.130.100.20-0.12-48.00%6885735.25%
STZ240719C002725002024-07-15 11:43AM EDT272.500.180.100.20+0.03+20.00%32338.92%
STZ240719C002750002024-07-15 12:02PM EDT275.000.100.050.50-0.10-50.00%345251.37%
STZ240719C002775002024-07-11 11:40AM EDT277.500.050.050.75-0.05-50.00%202152.69%
STZ240719C002800002024-07-10 1:15PM EDT280.000.050.050.750.00-6031056.45%
STZ240719C002825002024-07-15 1:14PM EDT282.500.530.050.50+0.48+960.00%6555.86%
STZ240719C002850002024-07-15 12:27PM EDT285.000.050.000.15-0.15-75.00%310953.42%
STZ240719C002900002024-07-15 10:23AM EDT290.000.100.000.50+0.05+100.00%157064.84%
STZ240719C002950002024-07-15 10:23AM EDT295.000.050.000.050.00-405852.34%
STZ240719C003000002024-07-10 10:51AM EDT300.000.300.000.05+0.20+200.00%23357.03%
STZ240719C003050002024-07-10 10:51AM EDT305.000.050.002.050.00-1052108.94%
STZ240719C003100002024-07-05 10:37AM EDT310.000.050.000.000.00-5850.00%
STZ240719C003150002024-07-08 9:31AM EDT315.000.100.000.100.00-12076.56%
STZ240719C003200002024-07-05 9:44AM EDT320.000.050.000.050.00-505775.39%
STZ240719C003250002024-07-05 9:44AM EDT325.000.050.000.050.00-424279.69%
STZ240719C003400002024-03-19 10:44AM EDT340.000.330.000.750.00-34128.42%
STZ240719C003600002024-06-12 3:08PM EDT360.000.050.001.950.00-56174.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240719P001300002024-06-06 3:38PM EDT130.000.070.001.000.00--5282.23%
STZ240719P001400002024-06-13 3:53PM EDT140.000.050.000.050.00-240176.56%
STZ240719P001450002024-06-24 9:48AM EDT145.000.050.000.050.00-115166.41%
STZ240719P001500002024-07-02 1:47PM EDT150.000.050.000.050.00-14156.25%
STZ240719P001600002024-06-25 11:52AM EDT160.000.050.000.050.00-190190139.06%
STZ240719P001650002024-06-25 11:52AM EDT165.000.050.000.050.00-190196129.69%
STZ240719P001700002024-06-28 9:34AM EDT170.000.050.000.050.00-1196121.09%
STZ240719P001750002024-06-26 10:36AM EDT175.000.050.000.000.00-33750.00%
STZ240719P001800002024-03-12 9:30AM EDT180.000.670.000.000.00--2050.00%
STZ240719P001850002024-07-03 9:30AM EDT185.000.050.000.050.00-5896.88%
STZ240719P001900002024-04-12 10:09AM EDT190.000.150.051.400.00-737144.14%
STZ240719P001950002024-07-03 10:36AM EDT195.000.050.000.150.00-628692.77%
STZ240719P002000002024-07-03 10:38AM EDT200.000.050.000.050.00-83874.22%
STZ240719P002050002024-07-03 9:46AM EDT205.000.050.000.150.00-598076.56%
STZ240719P002100002024-07-10 9:33AM EDT210.000.050.000.150.00-2010368.56%
STZ240719P002150002024-07-08 3:16PM EDT215.000.050.000.050.00-23153.13%
STZ240719P002200002024-07-10 9:34AM EDT220.000.050.000.150.00-206252.93%
STZ240719P002250002024-07-15 10:50AM EDT225.000.050.000.050.00-212942.58%
STZ240719P002275002024-07-15 12:28PM EDT227.500.050.050.150.00-21846.09%
STZ240719P002300002024-07-15 1:30PM EDT230.000.050.050.10-0.05-50.00%3327639.16%
STZ240719P002325002024-07-08 2:00PM EDT232.500.090.000.150.00--137.70%
STZ240719P002350002024-07-15 10:04AM EDT235.000.100.050.15-0.05-33.33%541533.50%
STZ240719P002375002024-07-09 2:30PM EDT237.500.210.050.150.00-53729.20%
STZ240719P002400002024-07-15 1:57PM EDT240.000.400.100.40+0.18+81.82%245631.25%
STZ240719P002425002024-07-09 11:24AM EDT242.500.400.150.700.00-77131.06%
STZ240719P002450002024-07-15 1:25PM EDT245.000.230.350.50+0.08+53.33%2020122.41%
STZ240719P002475002024-07-15 1:59PM EDT247.500.630.600.75+0.33+110.00%145519.58%
STZ240719P002500002024-07-15 2:28PM EDT250.001.501.301.60+1.25+500.00%3382220.39%
STZ240719P002525002024-07-15 2:03PM EDT252.502.572.302.55+2.28+786.21%272218.48%
STZ240719P002550002024-07-15 1:44PM EDT255.003.103.804.50+2.50+416.67%2030821.85%
STZ240719P002575002024-07-15 2:03PM EDT257.506.086.206.80+4.88+406.67%2612826.56%
STZ240719P002600002024-07-15 2:03PM EDT260.008.368.409.10+6.10+269.91%1440830.13%
STZ240719P002625002024-07-15 9:31AM EDT262.505.8010.8012.10+3.72+178.85%104541.92%
STZ240719P002650002024-07-12 3:58PM EDT265.005.5013.0014.300.00-1512543.56%
STZ240719P002675002024-07-05 2:57PM EDT267.509.7014.6016.900.00-1003650.07%
STZ240719P002700002024-07-15 11:11AM EDT270.0016.0017.3020.00+4.88+43.88%1763.26%
STZ240719P002725002024-06-28 10:42AM EDT272.5016.5419.0021.900.00-1059.86%
STZ240719P002750002024-04-12 10:52AM EDT275.0013.4013.7015.500.00-7170.00%
STZ240719P002800002024-03-28 2:42PM EDT280.0014.4520.6022.600.00-130.00%
STZ240719P003050002024-04-30 3:05PM EDT305.0051.3456.0060.700.00--0172.88%