Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00115000 | 2022-12-16 4:45PM EDT | 115.00 | 125.50 | 114.50 | 119.50 | 0.00 | - | 1 | 1 | 58.37% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 90.54% |
| STZ250117C00150000 | 2023-03-17 2:15PM EDT | 150.00 | 76.00 | 78.00 | 82.50 | 0.00 | - | 4 | 4 | 40.92% |
| STZ250117C00160000 | 2023-01-11 1:46PM EDT | 160.00 | 79.09 | 82.60 | 86.70 | 0.00 | - | 2 | 14 | 50.96% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 36.15% |
| STZ250117C00175000 | 2023-01-06 2:45PM EDT | 175.00 | 62.00 | 72.40 | 75.70 | 0.00 | - | 1 | 1 | 49.67% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 41.35% |
| STZ250117C00190000 | 2023-01-12 1:13PM EDT | 190.00 | 56.20 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 46.11% |
| STZ250117C00200000 | 2023-02-28 3:10PM EDT | 200.00 | 52.01 | 43.10 | 46.80 | 0.00 | - | 1 | 64 | 33.28% |
| STZ250117C00210000 | 2023-03-24 3:35PM EDT | 210.00 | 39.15 | 37.30 | 41.00 | -10.00 | -20.35% | 1 | 17 | 32.26% |
| STZ250117C00220000 | 2023-03-17 10:31AM EDT | 220.00 | 31.60 | 31.10 | 35.30 | 0.00 | - | 2 | 20 | 31.01% |
| STZ250117C00230000 | 2023-03-22 10:36AM EDT | 230.00 | 29.34 | 26.90 | 29.30 | 0.00 | - | 4 | 24 | 29.20% |
| STZ250117C00240000 | 2023-03-22 10:36AM EDT | 240.00 | 24.75 | 22.30 | 25.40 | 0.00 | - | 4 | 72 | 28.85% |
| STZ250117C00250000 | 2023-03-15 3:11PM EDT | 250.00 | 19.60 | 18.60 | 20.60 | 0.00 | - | 34 | 125 | 27.38% |
| STZ250117C00260000 | 2023-03-21 9:33AM EDT | 260.00 | 15.36 | 15.20 | 17.80 | 0.00 | - | 4 | 100 | 27.31% |
| STZ250117C00270000 | 2023-03-17 12:14PM EDT | 270.00 | 12.20 | 12.70 | 14.30 | 0.00 | - | 1 | 128 | 26.27% |
| STZ250117C00280000 | 2023-03-22 9:33AM EDT | 280.00 | 11.00 | 9.40 | 12.10 | 0.00 | - | 2 | 102 | 26.10% |
| STZ250117C00290000 | 2022-10-14 3:19PM EDT | 290.00 | 16.60 | 24.00 | 29.00 | 0.00 | - | 17 | 20 | 43.33% |
| STZ250117C00300000 | 2023-03-07 2:29PM EDT | 300.00 | 8.40 | 6.30 | 7.50 | 0.00 | - | 1 | 13 | 24.56% |
| STZ250117C00310000 | 2023-03-20 9:32AM EDT | 310.00 | 4.50 | 4.00 | 6.40 | 0.00 | - | 1 | 1 | 24.67% |
| STZ250117C00330000 | 2023-01-04 3:21PM EDT | 330.00 | 8.73 | 4.10 | 7.40 | 0.00 | - | 1 | 4 | 28.62% |
| STZ250117C00340000 | 2022-11-11 3:16PM EDT | 340.00 | 12.90 | 8.70 | 13.00 | 0.00 | - | 9 | 20 | 36.32% |
| STZ250117C00350000 | 2022-12-08 3:25PM EDT | 350.00 | 10.90 | 1.45 | 4.90 | 0.00 | - | 14 | 48 | 27.57% |
| STZ250117C00360000 | 2023-03-08 11:16AM EDT | 360.00 | 2.05 | 1.00 | 2.80 | 0.00 | - | 1 | 74 | 24.95% |
| STZ250117C00370000 | 2022-12-08 3:15PM EDT | 370.00 | 7.80 | 0.00 | 5.00 | 0.00 | - | 20 | 69 | 29.86% |
| STZ250117C00380000 | 2023-03-22 11:49AM EDT | 380.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 27.48% |
| STZ250117C00390000 | 2023-03-22 12:50PM EDT | 390.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | 4 | 18 | 27.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2023-03-01 1:55PM EDT | 110.00 | 2.61 | 2.35 | 4.40 | 0.00 | - | 1 | 4 | 41.14% |
| STZ250117P00115000 | 2023-03-16 3:35PM EDT | 115.00 | 3.50 | 2.75 | 3.90 | 0.00 | - | 1 | 11 | 37.62% |
| STZ250117P00120000 | 2023-03-21 1:22PM EDT | 120.00 | 3.70 | 3.30 | 5.70 | 0.00 | - | 1 | 7 | 39.81% |
| STZ250117P00125000 | 2023-03-10 2:57PM EDT | 125.00 | 4.00 | 3.40 | 6.30 | 0.00 | - | 3 | 4 | 38.90% |
| STZ250117P00140000 | 2022-10-21 2:21PM EDT | 140.00 | 6.20 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 33.96% |
| STZ250117P00145000 | 2022-10-27 10:36AM EDT | 145.00 | 5.50 | 2.00 | 7.00 | 0.00 | - | - | 0 | 31.99% |
| STZ250117P00150000 | 2023-03-10 3:37PM EDT | 150.00 | 6.80 | 6.00 | 9.30 | 0.00 | - | 1 | 2 | 33.60% |
| STZ250117P00155000 | 2022-12-13 10:56AM EDT | 155.00 | 6.30 | 5.40 | 9.90 | 0.00 | - | - | 1 | 32.44% |
| STZ250117P00160000 | 2022-12-16 1:46PM EDT | 160.00 | 8.40 | 5.70 | 9.60 | 0.00 | - | 1 | 2 | 30.04% |
| STZ250117P00165000 | 2022-12-13 10:58AM EDT | 165.00 | 7.60 | 7.00 | 10.90 | 0.00 | - | - | 1 | 29.78% |
| STZ250117P00170000 | 2023-01-23 3:38PM EDT | 170.00 | 9.00 | 7.90 | 9.30 | 0.00 | - | 1 | 3 | 25.84% |
| STZ250117P00175000 | 2023-01-18 4:28PM EDT | 175.00 | 10.81 | 7.70 | 11.50 | 0.00 | - | 1 | 0 | 26.60% |
| STZ250117P00180000 | 2023-03-02 10:48AM EDT | 180.00 | 11.50 | 11.80 | 14.90 | 0.00 | - | 1 | 26 | 28.41% |
| STZ250117P00185000 | 2023-02-15 1:48PM EDT | 185.00 | 11.80 | 14.60 | 16.80 | 0.00 | - | 14 | 24 | 28.35% |
| STZ250117P00190000 | 2023-03-01 2:14PM EDT | 190.00 | 12.80 | 14.50 | 17.50 | 0.00 | - | 1 | 18 | 26.96% |
| STZ250117P00195000 | 2023-02-15 1:48PM EDT | 195.00 | 14.10 | 17.40 | 20.30 | 0.00 | - | - | 12 | 27.55% |
| STZ250117P00200000 | 2023-03-24 1:46PM EDT | 200.00 | 18.20 | 16.80 | 20.50 | -0.30 | -1.62% | 1 | 267 | 25.56% |
| STZ250117P00210000 | 2023-03-15 10:48AM EDT | 210.00 | 23.10 | 20.50 | 24.00 | 0.00 | - | 4 | 95 | 24.25% |
| STZ250117P00220000 | 2023-03-24 3:35PM EDT | 220.00 | 26.04 | 25.00 | 26.90 | -1.36 | -4.96% | 6 | 94 | 22.03% |
| STZ250117P00230000 | 2023-03-20 3:40PM EDT | 230.00 | 31.70 | 29.60 | 31.50 | 0.00 | - | 5 | 50 | 20.84% |
| STZ250117P00240000 | 2023-02-17 12:52PM EDT | 240.00 | 28.80 | 38.60 | 41.70 | 0.00 | - | 10 | 68 | 23.97% |
| STZ250117P00250000 | 2023-03-24 2:44PM EDT | 250.00 | 42.30 | 40.10 | 43.00 | +11.70 | +38.24% | 3 | 20 | 18.84% |
| STZ250117P00260000 | 2023-01-05 12:50PM EDT | 260.00 | 52.86 | 37.20 | 40.10 | 0.00 | - | 1 | 37 | 0.00% |
| STZ250117P00270000 | 2023-02-24 11:28AM EDT | 270.00 | 50.70 | 54.70 | 57.70 | 0.00 | - | 5 | 63 | 17.54% |
| STZ250117P00280000 | 2022-11-16 4:31PM EDT | 280.00 | 47.10 | 53.60 | 57.90 | 0.00 | - | 11 | 14 | 0.00% |
| STZ250117P00290000 | 2023-01-10 12:21PM EDT | 290.00 | 69.86 | 60.10 | 64.90 | 0.00 | - | 18 | 1 | 0.00% |
| STZ250117P00300000 | 2023-01-09 4:36PM EDT | 300.00 | 83.39 | 67.50 | 72.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
