Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
225.89+0.98 (+0.44%)
At close: 04:04PM EDT
225.25 -0.64 (-0.28%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ230406C002000002023-03-14 9:55AM EDT200.0016.8025.2027.000.00--552.93%
STZ230406C002075002023-03-24 12:49PM EDT207.5013.0019.0019.900.00-1158.74%
STZ230406C002100002023-03-31 3:54PM EDT210.0016.4116.8017.30+2.10+14.68%114054.42%
STZ230406C002125002023-03-31 10:12AM EDT212.5015.0014.3015.30+7.30+94.81%1651.83%
STZ230406C002150002023-03-31 10:14AM EDT215.0012.8012.2012.70+0.89+7.47%516050.27%
STZ230406C002175002023-03-31 1:35PM EDT217.5010.0110.2010.70+1.51+17.76%101848.68%
STZ230406C002200002023-03-31 3:07PM EDT220.008.308.508.80-0.10-1.19%59546.90%
STZ230406C002250002023-03-31 3:42PM EDT225.005.065.305.70-0.34-6.30%6011845.47%
STZ230406C002275002023-03-31 3:54PM EDT227.503.984.004.40-0.27-6.35%2782544.56%
STZ230406C002300002023-03-31 3:56PM EDT230.002.953.003.20-0.03-1.01%4990542.79%
STZ230406C002325002023-03-31 3:54PM EDT232.502.002.102.35-0.17-7.83%282742.41%
STZ230406C002350002023-03-31 3:20PM EDT235.001.351.401.65-0.05-3.57%435741.75%
STZ230406C002375002023-03-31 2:06PM EDT237.500.950.951.15-0.07-6.86%153741.55%
STZ230406C002400002023-03-31 1:57PM EDT240.000.600.600.75-0.02-3.23%4678540.92%
STZ230406C002450002023-03-31 3:29PM EDT245.000.250.200.35-0.10-28.57%52741.60%
STZ230406C002500002023-03-31 12:56PM EDT250.000.130.050.70-0.22-62.86%1250.15%
STZ230406C002700002023-03-15 9:51AM EDT270.002.150.000.050.00--353.52%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ230406P001400002023-03-02 11:28AM EDT140.000.050.000.150.00--20150.78%
STZ230406P001450002023-03-21 10:00AM EDT145.000.050.000.200.00--1145.70%
STZ230406P001500002023-03-21 10:02AM EDT150.000.050.000.100.00-2741125.00%
STZ230406P001550002023-03-29 11:55AM EDT155.000.080.000.200.00-57125.78%
STZ230406P001600002023-03-24 1:32PM EDT160.000.050.000.150.00-68112.11%
STZ230406P001650002023-03-27 10:50AM EDT165.000.050.000.050.00-101291.41%
STZ230406P001800002023-03-31 10:04AM EDT180.000.050.000.15-0.35-87.50%1377.34%
STZ230406P001850002023-03-31 3:53PM EDT185.000.150.050.15-0.85-85.00%1371.88%
STZ230406P001875002023-03-22 1:16PM EDT187.500.520.000.350.00--173.44%
STZ230406P001900002023-03-31 3:01PM EDT190.000.170.150.25-0.33-66.00%51770.51%
STZ230406P001925002023-03-29 12:58PM EDT192.500.300.050.450.00-404268.65%
STZ230406P001950002023-03-31 3:40PM EDT195.000.260.200.25-0.05-16.13%171462.79%
STZ230406P002000002023-03-31 12:43PM EDT200.000.430.350.45-0.07-14.00%4056160.16%
STZ230406P002025002023-03-31 12:22PM EDT202.500.470.450.60-0.13-21.67%57158.69%
STZ230406P002050002023-03-31 3:51PM EDT205.000.670.550.70-0.04-5.63%5891,59255.91%
STZ230406P002075002023-03-31 3:44PM EDT207.500.800.700.90-0.27-25.23%1266654.08%
STZ230406P002100002023-03-31 3:59PM EDT210.000.950.801.10-0.32-25.20%18183151.05%
STZ230406P002125002023-03-31 2:29PM EDT212.501.401.051.35-0.17-10.83%134551.00%
STZ230406P002150002023-03-31 2:59PM EDT215.001.801.451.60-0.13-6.74%5521,32347.73%
STZ230406P002175002023-03-31 3:22PM EDT217.502.301.852.05-0.90-28.13%108145.90%
STZ230406P002200002023-03-31 3:47PM EDT220.002.932.552.70-0.32-9.85%1051444.86%
STZ230406P002225002023-03-31 3:26PM EDT222.503.703.303.50-0.40-9.76%5056443.73%
STZ230406P002250002023-03-31 3:26PM EDT225.004.824.304.60-0.58-10.74%6138143.65%
STZ230406P002300002023-03-31 10:29AM EDT230.007.106.707.30-1.03-12.67%81942.70%