Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230406C00200000 | 2023-03-14 9:55AM EDT | 200.00 | 16.80 | 25.20 | 27.00 | 0.00 | - | - | 5 | 52.93% |
| STZ230406C00207500 | 2023-03-24 12:49PM EDT | 207.50 | 13.00 | 19.00 | 19.90 | 0.00 | - | 1 | 1 | 58.74% |
| STZ230406C00210000 | 2023-03-31 3:54PM EDT | 210.00 | 16.41 | 16.80 | 17.30 | +2.10 | +14.68% | 1 | 140 | 54.42% |
| STZ230406C00212500 | 2023-03-31 10:12AM EDT | 212.50 | 15.00 | 14.30 | 15.30 | +7.30 | +94.81% | 1 | 6 | 51.83% |
| STZ230406C00215000 | 2023-03-31 10:14AM EDT | 215.00 | 12.80 | 12.20 | 12.70 | +0.89 | +7.47% | 5 | 160 | 50.27% |
| STZ230406C00217500 | 2023-03-31 1:35PM EDT | 217.50 | 10.01 | 10.20 | 10.70 | +1.51 | +17.76% | 10 | 18 | 48.68% |
| STZ230406C00220000 | 2023-03-31 3:07PM EDT | 220.00 | 8.30 | 8.50 | 8.80 | -0.10 | -1.19% | 5 | 95 | 46.90% |
| STZ230406C00225000 | 2023-03-31 3:42PM EDT | 225.00 | 5.06 | 5.30 | 5.70 | -0.34 | -6.30% | 60 | 118 | 45.47% |
| STZ230406C00227500 | 2023-03-31 3:54PM EDT | 227.50 | 3.98 | 4.00 | 4.40 | -0.27 | -6.35% | 27 | 825 | 44.56% |
| STZ230406C00230000 | 2023-03-31 3:56PM EDT | 230.00 | 2.95 | 3.00 | 3.20 | -0.03 | -1.01% | 49 | 905 | 42.79% |
| STZ230406C00232500 | 2023-03-31 3:54PM EDT | 232.50 | 2.00 | 2.10 | 2.35 | -0.17 | -7.83% | 28 | 27 | 42.41% |
| STZ230406C00235000 | 2023-03-31 3:20PM EDT | 235.00 | 1.35 | 1.40 | 1.65 | -0.05 | -3.57% | 43 | 57 | 41.75% |
| STZ230406C00237500 | 2023-03-31 2:06PM EDT | 237.50 | 0.95 | 0.95 | 1.15 | -0.07 | -6.86% | 15 | 37 | 41.55% |
| STZ230406C00240000 | 2023-03-31 1:57PM EDT | 240.00 | 0.60 | 0.60 | 0.75 | -0.02 | -3.23% | 46 | 785 | 40.92% |
| STZ230406C00245000 | 2023-03-31 3:29PM EDT | 245.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 5 | 27 | 41.60% |
| STZ230406C00250000 | 2023-03-31 12:56PM EDT | 250.00 | 0.13 | 0.05 | 0.70 | -0.22 | -62.86% | 1 | 2 | 50.15% |
| STZ230406C00270000 | 2023-03-15 9:51AM EDT | 270.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 53.52% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230406P00140000 | 2023-03-02 11:28AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 150.78% |
| STZ230406P00145000 | 2023-03-21 10:00AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 145.70% |
| STZ230406P00150000 | 2023-03-21 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 41 | 125.00% |
| STZ230406P00155000 | 2023-03-29 11:55AM EDT | 155.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 125.78% |
| STZ230406P00160000 | 2023-03-24 1:32PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 112.11% |
| STZ230406P00165000 | 2023-03-27 10:50AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 91.41% |
| STZ230406P00180000 | 2023-03-31 10:04AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 1 | 3 | 77.34% |
| STZ230406P00185000 | 2023-03-31 3:53PM EDT | 185.00 | 0.15 | 0.05 | 0.15 | -0.85 | -85.00% | 1 | 3 | 71.88% |
| STZ230406P00187500 | 2023-03-22 1:16PM EDT | 187.50 | 0.52 | 0.00 | 0.35 | 0.00 | - | - | 1 | 73.44% |
| STZ230406P00190000 | 2023-03-31 3:01PM EDT | 190.00 | 0.17 | 0.15 | 0.25 | -0.33 | -66.00% | 5 | 17 | 70.51% |
| STZ230406P00192500 | 2023-03-29 12:58PM EDT | 192.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | 40 | 42 | 68.65% |
| STZ230406P00195000 | 2023-03-31 3:40PM EDT | 195.00 | 0.26 | 0.20 | 0.25 | -0.05 | -16.13% | 17 | 14 | 62.79% |
| STZ230406P00200000 | 2023-03-31 12:43PM EDT | 200.00 | 0.43 | 0.35 | 0.45 | -0.07 | -14.00% | 40 | 561 | 60.16% |
| STZ230406P00202500 | 2023-03-31 12:22PM EDT | 202.50 | 0.47 | 0.45 | 0.60 | -0.13 | -21.67% | 5 | 71 | 58.69% |
| STZ230406P00205000 | 2023-03-31 3:51PM EDT | 205.00 | 0.67 | 0.55 | 0.70 | -0.04 | -5.63% | 589 | 1,592 | 55.91% |
| STZ230406P00207500 | 2023-03-31 3:44PM EDT | 207.50 | 0.80 | 0.70 | 0.90 | -0.27 | -25.23% | 126 | 66 | 54.08% |
| STZ230406P00210000 | 2023-03-31 3:59PM EDT | 210.00 | 0.95 | 0.80 | 1.10 | -0.32 | -25.20% | 181 | 831 | 51.05% |
| STZ230406P00212500 | 2023-03-31 2:29PM EDT | 212.50 | 1.40 | 1.05 | 1.35 | -0.17 | -10.83% | 13 | 45 | 51.00% |
| STZ230406P00215000 | 2023-03-31 2:59PM EDT | 215.00 | 1.80 | 1.45 | 1.60 | -0.13 | -6.74% | 552 | 1,323 | 47.73% |
| STZ230406P00217500 | 2023-03-31 3:22PM EDT | 217.50 | 2.30 | 1.85 | 2.05 | -0.90 | -28.13% | 10 | 81 | 45.90% |
| STZ230406P00220000 | 2023-03-31 3:47PM EDT | 220.00 | 2.93 | 2.55 | 2.70 | -0.32 | -9.85% | 10 | 514 | 44.86% |
| STZ230406P00222500 | 2023-03-31 3:26PM EDT | 222.50 | 3.70 | 3.30 | 3.50 | -0.40 | -9.76% | 50 | 564 | 43.73% |
| STZ230406P00225000 | 2023-03-31 3:26PM EDT | 225.00 | 4.82 | 4.30 | 4.60 | -0.58 | -10.74% | 61 | 381 | 43.65% |
| STZ230406P00230000 | 2023-03-31 10:29AM EDT | 230.00 | 7.10 | 6.70 | 7.30 | -1.03 | -12.67% | 8 | 19 | 42.70% |
© 2023 Yahoo. All rights reserved.
