Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116C00160000 | 2024-01-17 2:05PM EDT | 160.00 | 105.00 | 94.10 | 98.10 | 0.00 | - | - | 2 | 0.00% |
| STZ260116C00170000 | 2023-12-06 3:42PM EDT | 170.00 | 81.84 | 89.00 | 94.00 | 0.00 | - | 2 | 2 | 26.58% |
| STZ260116C00180000 | 2024-04-24 11:48AM EDT | 180.00 | 93.72 | 90.50 | 95.50 | 0.00 | - | 2 | 4 | 39.43% |
| STZ260116C00190000 | 2023-11-29 12:45PM EDT | 190.00 | 69.57 | 71.00 | 72.20 | 0.00 | - | - | 1 | 17.75% |
| STZ260116C00200000 | 2024-04-19 1:24PM EDT | 200.00 | 79.50 | 75.60 | 78.10 | 0.00 | - | 3 | 2 | 34.75% |
| STZ260116C00210000 | 2024-04-19 10:28AM EDT | 210.00 | 72.40 | 68.20 | 70.80 | 0.00 | - | 5 | 11 | 33.68% |
| STZ260116C00220000 | 2024-01-26 10:47AM EDT | 220.00 | 56.80 | 53.20 | 56.30 | 0.00 | - | 1 | 3 | 25.94% |
| STZ260116C00230000 | 2024-03-28 9:30AM EDT | 230.00 | 66.30 | 53.10 | 56.50 | 0.00 | - | 2 | 6 | 31.14% |
| STZ260116C00240000 | 2024-01-08 10:34AM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00250000 | 2024-04-16 2:12PM EDT | 250.00 | 42.50 | 40.00 | 43.10 | 0.00 | - | 3 | 120 | 28.49% |
| STZ260116C00260000 | 2024-04-12 3:49PM EDT | 260.00 | 40.90 | 35.70 | 37.40 | 0.00 | - | 5 | 22 | 27.56% |
| STZ260116C00270000 | 2024-04-25 2:20PM EDT | 270.00 | 32.65 | 30.80 | 32.20 | 0.00 | - | 3 | 45 | 26.74% |
| STZ260116C00280000 | 2024-04-25 2:20PM EDT | 280.00 | 27.35 | 26.20 | 27.40 | 0.00 | - | 2 | 40 | 25.93% |
| STZ260116C00290000 | 2024-04-12 3:49PM EDT | 290.00 | 26.40 | 21.70 | 23.00 | 0.00 | - | 5 | 45 | 25.11% |
| STZ260116C00300000 | 2024-04-23 10:52AM EDT | 300.00 | 19.10 | 18.30 | 19.10 | 0.00 | - | 7 | 22 | 24.37% |
| STZ260116C00310000 | 2024-04-17 9:36AM EDT | 310.00 | 16.30 | 15.00 | 15.80 | 0.00 | - | 4 | 72 | 23.78% |
| STZ260116C00320000 | 2024-04-08 11:26AM EDT | 320.00 | 18.20 | 12.30 | 13.00 | 0.00 | - | 1 | 6 | 23.28% |
| STZ260116C00330000 | 2024-03-28 9:30AM EDT | 330.00 | 17.00 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 22.91% |
| STZ260116C00360000 | 2024-04-10 12:57PM EDT | 360.00 | 8.44 | 5.10 | 6.00 | 0.00 | - | 4 | 5 | 22.31% |
| STZ260116C00370000 | 2024-02-27 3:40PM EDT | 370.00 | 4.05 | 7.10 | 10.10 | 0.00 | - | 44 | 49 | 27.92% |
| STZ260116C00380000 | 2024-04-05 10:37AM EDT | 380.00 | 5.80 | 3.50 | 4.10 | 0.00 | - | 1 | 3 | 22.14% |
| STZ260116C00390000 | 2024-04-22 10:02AM EDT | 390.00 | 3.79 | 2.90 | 3.40 | 0.00 | - | 6 | 23 | 22.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 1.05 | 0.20 | 2.25 | 0.00 | - | 1 | 7 | 39.81% |
| STZ260116P00120000 | 2024-04-03 9:30AM EDT | 120.00 | 1.15 | 0.25 | 2.45 | 0.00 | - | 1 | 4 | 38.71% |
| STZ260116P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 1.30 | 0.30 | 2.55 | 0.00 | - | 2 | 5 | 37.26% |
| STZ260116P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 1.45 | 0.40 | 2.75 | 0.00 | - | 1 | 5 | 36.17% |
| STZ260116P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.70 | 0.50 | 2.90 | 0.00 | - | 1 | 7 | 34.92% |
| STZ260116P00140000 | 2024-03-22 9:30AM EDT | 140.00 | 1.70 | 0.70 | 3.30 | 0.00 | - | 1 | 8 | 34.36% |
| STZ260116P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ260116P00150000 | 2024-04-10 3:57PM EDT | 150.00 | 2.30 | 0.80 | 2.50 | 0.00 | - | 1 | 11 | 29.09% |
| STZ260116P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 2.60 | 0.95 | 3.80 | 0.00 | - | 1 | 4 | 30.77% |
| STZ260116P00160000 | 2024-04-05 3:49PM EDT | 160.00 | 2.80 | 1.10 | 4.10 | 0.00 | - | 2 | 0 | 29.88% |
| STZ260116P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 3.40 | 1.45 | 4.40 | 0.00 | - | - | 1 | 28.96% |
| STZ260116P00170000 | 2024-02-28 12:01PM EDT | 170.00 | 4.60 | 1.80 | 4.70 | 0.00 | - | 1 | 1 | 28.01% |
| STZ260116P00175000 | 2024-02-20 11:34AM EDT | 175.00 | 5.00 | 2.35 | 5.30 | 0.00 | - | 2 | 2 | 27.56% |
| STZ260116P00180000 | 2023-10-05 11:45AM EDT | 180.00 | 9.15 | 7.60 | 12.50 | 0.00 | - | - | 10 | 35.91% |
| STZ260116P00185000 | 2023-12-07 3:27PM EDT | 185.00 | 10.00 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 30.19% |
| STZ260116P00190000 | 2024-01-02 10:40AM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| STZ260116P00200000 | 2024-04-25 3:15PM EDT | 200.00 | 6.30 | 6.00 | 6.60 | 0.00 | - | 11 | 23 | 22.17% |
| STZ260116P00210000 | 2024-04-25 1:27PM EDT | 210.00 | 8.00 | 7.60 | 8.10 | 0.00 | - | 1 | 315 | 21.06% |
| STZ260116P00220000 | 2024-04-25 11:13AM EDT | 220.00 | 10.00 | 9.40 | 10.10 | 0.00 | - | 1 | 342 | 20.17% |
| STZ260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 12.30 | 11.10 | 12.40 | 0.00 | - | 1 | 918 | 19.21% |
| STZ260116P00240000 | 2024-04-25 11:12AM EDT | 240.00 | 15.10 | 13.10 | 15.20 | 0.00 | - | 1 | 665 | 18.30% |
| STZ260116P00250000 | 2024-04-11 2:12PM EDT | 250.00 | 16.90 | 17.30 | 18.50 | 0.00 | - | 1 | 19 | 17.39% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 260.00 | 20.30 | 20.00 | 22.30 | 0.00 | - | 1 | 115 | 16.43% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 270.00 | 24.20 | 25.90 | 27.10 | 0.00 | - | 1 | 25 | 15.71% |
| STZ260116P00290000 | 2024-01-17 12:31PM EDT | 290.00 | 43.60 | 46.90 | 50.20 | 0.00 | - | 20 | 1 | 23.09% |
| STZ260116P00300000 | 2023-11-16 1:14PM EDT | 300.00 | 63.00 | 62.40 | 65.30 | 0.00 | - | - | 4 | 29.11% |
| STZ260116P00310000 | 2023-11-07 4:55PM EDT | 310.00 | 67.60 | 73.00 | 76.50 | 0.00 | - | - | 3 | 32.07% |
© 2024 Yahoo. All rights reserved.