Australia markets open in 8 hours 57 minutes

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.09+0.27 (+0.11%)
At close: 04:00PM EST
247.00 -0.09 (-0.04%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240621C001100002023-12-08 1:26PM EST110.00125.700.000.000.00-100.00%
STZ240621C001200002023-10-05 1:54PM EST120.00124.33123.70125.600.00--10.00%
STZ240621C001400002023-03-14 9:51AM EST140.0083.6091.8095.300.00--110.00%
STZ240621C001500002023-07-19 8:51AM EST150.00120.00110.50115.500.00--1117.35%
STZ240621C001850002023-08-04 2:31PM EST185.0090.2882.3083.900.00-1895.77%
STZ240621C001900002023-07-14 12:42PM EST190.0074.3086.2088.100.00-215112.52%
STZ240621C001950002023-07-20 8:49AM EST195.0082.1071.0074.300.00-31485.04%
STZ240621C002000002024-02-16 11:50AM EST200.0049.690.000.000.00-1200.00%
STZ240621C002050002023-10-09 8:51AM EST205.0042.020.000.000.00-5160.00%
STZ240621C002100002024-01-05 9:31AM EST210.0044.0043.5047.500.00-21548.39%
STZ240621C002150002024-01-10 2:32PM EST215.0045.5032.2033.800.00-27521.45%
STZ240621C002200002024-01-25 12:01PM EST220.0034.9032.1032.800.00-1520830.02%
STZ240621C002250002024-01-04 12:00PM EST225.0027.6030.1032.600.00-14237.18%
STZ240621C002300002024-02-13 10:42AM EST230.0022.560.000.000.00-21150.00%
STZ240621C002350002024-02-12 10:51AM EST235.0019.100.000.000.00-1650.00%
STZ240621C002400002024-02-21 3:43PM EST240.0016.000.000.000.00-61060.00%
STZ240621C002450002024-02-27 1:28PM EST245.0013.150.000.000.00-92610.00%
STZ240621C002500002024-02-27 1:12PM EST250.0010.500.000.000.00-162870.39%
STZ240621C002550002024-02-27 12:14PM EST255.008.200.000.000.00-23641.56%
STZ240621C002600002024-02-27 11:55AM EST260.006.300.000.000.00-93401.56%
STZ240621C002650002024-02-23 2:10PM EST265.004.900.000.000.00-13033.13%
STZ240621C002700002024-02-22 10:34AM EST270.003.390.000.000.00-43633.13%
STZ240621C002750002024-02-27 10:30AM EST275.002.500.000.000.00-42733.13%
STZ240621C002800002024-02-21 11:38AM EST280.001.850.000.000.00-12576.25%
STZ240621C002850002024-02-26 3:41PM EST285.001.400.000.000.00-71406.25%
STZ240621C002900002024-02-26 10:45AM EST290.001.010.000.000.00-83036.25%
STZ240621C002950002024-02-09 1:44PM EST295.000.800.000.000.00-2356.25%
STZ240621C003000002024-01-23 10:08AM EST300.000.930.250.750.00-915321.51%
STZ240621C003050002024-01-22 10:08AM EST305.001.000.100.700.00-16222.60%
STZ240621C003100002024-01-10 9:47AM EST310.001.000.100.650.00-12823.60%
STZ240621C003150002023-10-05 12:32PM EST315.001.751.401.550.00-32529.93%
STZ240621C003200002023-11-13 12:22PM EST320.000.980.002.650.00-11935.85%
STZ240621C003250002023-08-16 9:15AM EST325.004.202.602.800.00-1137.89%
STZ240621C003300002024-01-22 3:05PM EST330.000.350.001.150.00-7831.95%
STZ240621C003350002023-09-01 9:09AM EST335.002.051.251.450.00-455234.88%
STZ240621C003400002023-07-06 10:56AM EST340.001.362.302.500.00-223140.98%
STZ240621C003450002023-08-09 1:07PM EST345.002.371.351.500.00--1837.65%
STZ240621C003500002023-09-20 12:01PM EST350.001.150.000.900.00-41135.13%
STZ240621C003550002023-09-20 12:13PM EST355.000.950.002.400.00-31844.45%
STZ240621C003600002023-06-08 2:34PM EST360.000.780.051.000.00--038.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240621P001100002023-07-26 12:01PM EST110.000.350.100.650.00-2567.87%
STZ240621P001150002023-10-02 8:30AM EST115.000.550.250.700.00--566.80%
STZ240621P001250002023-09-15 8:30AM EST125.000.500.400.900.00-2763.28%
STZ240621P001300002023-11-29 9:30AM EST130.000.450.000.000.00-2012025.00%
STZ240621P001350002024-01-05 3:18PM EST135.000.460.051.150.00-32456.13%
STZ240621P001400002023-10-20 2:50PM EST140.001.080.451.000.00-206454.88%
STZ240621P001450002023-08-03 8:30AM EST145.000.700.651.500.00--155.86%
STZ240621P001500002023-10-12 11:56AM EST150.001.100.851.300.00-11552.80%
STZ240621P001550002024-01-11 9:33AM EST155.000.330.100.650.00-608245.34%
STZ240621P001600002024-02-01 11:38AM EST160.000.500.000.000.00-319212.50%
STZ240621P001650002023-11-20 2:13PM EST165.001.200.652.050.00-117250.96%
STZ240621P001700002024-01-09 2:34PM EST170.000.650.150.600.00-13836.96%
STZ240621P001750002024-01-08 9:32AM EST175.000.750.000.000.00-23812.50%
STZ240621P001800002023-12-11 1:04PM EST180.001.800.202.000.00-13741.74%
STZ240621P001850002024-01-11 9:33AM EST185.000.610.451.050.00-307033.34%
STZ240621P001900002024-02-12 9:35AM EST190.000.700.000.000.00-19712.50%
STZ240621P001950002024-01-25 10:39AM EST195.000.750.201.050.00-117228.36%
STZ240621P002000002024-02-26 9:30AM EST200.000.750.000.000.00-23986.25%
STZ240621P002050002024-02-23 10:35AM EST205.001.110.000.000.00-42276.25%
STZ240621P002100002024-02-12 9:38AM EST210.001.970.000.000.00-11346.25%
STZ240621P002150002024-02-15 1:59PM EST215.002.100.000.000.00-12766.25%
STZ240621P002200002024-02-22 2:38PM EST220.002.300.000.000.00-11816.25%
STZ240621P002250002024-02-27 11:49AM EST225.002.900.000.000.00-52563.13%
STZ240621P002300002024-02-27 1:00PM EST230.003.800.000.000.00-171763.13%
STZ240621P002350002024-02-27 12:48PM EST235.004.900.000.000.00-181471.56%
STZ240621P002400002024-02-27 1:11PM EST240.006.590.000.000.00-221711.56%
STZ240621P002450002024-02-22 11:20AM EST245.008.800.000.000.00-1420.39%
STZ240621P002500002024-02-27 1:11PM EST250.0010.710.000.000.00-131490.00%
STZ240621P002550002024-02-27 12:59PM EST255.0013.200.000.000.00-8260.00%
STZ240621P002600002024-02-06 11:11AM EST260.0015.500.000.000.00-21240.00%
STZ240621P002650002024-01-17 12:13PM EST265.0016.5020.9023.000.00-4014820.92%
STZ240621P002700002023-11-16 10:03AM EST270.0032.3033.6034.800.00-210937.11%
STZ240621P002750002023-08-15 12:55PM EST275.0020.6020.2021.300.00-3160.00%
STZ240621P002800002023-11-20 3:05PM EST280.0042.0042.6046.700.00-221046.17%
STZ240621P002850002023-09-19 12:49PM EST285.0028.2050.0053.800.00-7052.76%
STZ240621P002900002023-11-29 2:39PM EST290.0051.4845.7050.500.00-231238.32%
STZ240621P002950002023-11-08 2:24PM EST295.0051.3058.3063.000.00-14051.36%