Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.78-0.74 (-0.29%)
At close: 04:00PM EDT
258.81 +1.03 (+0.40%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240419C001500002024-04-01 12:14PM EDT150.00119.330.000.000.00-100.00%
STZ240419C001800002023-11-21 11:35AM EDT180.0059.2058.7062.800.00--10.00%
STZ240419C001850002023-11-21 11:35AM EDT185.0054.5055.0056.800.00--10.00%
STZ240419C001900002023-10-09 10:18AM EDT190.0052.300.000.000.00-550.00%
STZ240419C001950002024-01-05 4:35PM EDT195.0055.1355.6060.000.00-330.00%
STZ240419C002000002024-03-15 3:49PM EDT200.0069.0060.1065.000.00-42279.79%
STZ240419C002150002023-11-30 11:08AM EDT215.0031.2030.9033.000.00-110.00%
STZ240419C002200002024-04-15 1:43PM EDT220.0040.120.000.000.00-200.00%
STZ240419C002250002024-02-21 11:28AM EDT225.0025.5042.4047.000.00-12287.13%
STZ240419C002300002024-04-08 3:01PM EDT230.0037.420.000.000.00-100.00%
STZ240419C002350002024-03-19 10:00AM EDT235.0034.710.000.000.00-100.00%
STZ240419C002400002024-04-11 9:30AM EDT240.0032.150.000.000.00-100.00%
STZ240419C002450002024-04-11 9:31AM EDT245.0025.310.000.000.00-100.00%
STZ240419C002500002024-04-16 10:21AM EDT250.005.150.000.000.00-100.00%
STZ240419C002550002024-04-16 3:51PM EDT255.004.000.000.000.00-5600.00%
STZ240419C002575002024-04-16 12:29PM EDT257.501.530.000.000.00-1100.00%
STZ240419C002600002024-04-16 3:56PM EDT260.001.150.000.000.00-7103.13%
STZ240419C002625002024-04-16 3:49PM EDT262.500.780.000.000.00-5406.25%
STZ240419C002650002024-04-16 3:54PM EDT265.000.250.000.000.00-1406.25%
STZ240419C002675002024-04-16 10:56AM EDT267.500.120.000.000.00-6012.50%
STZ240419C002700002024-04-16 2:39PM EDT270.000.050.000.000.00-12012.50%
STZ240419C002725002024-04-16 1:47PM EDT272.500.050.000.000.00-14012.50%
STZ240419C002750002024-04-16 2:05PM EDT275.000.050.000.000.00-7012.50%
STZ240419C002775002024-04-12 3:17PM EDT277.500.070.000.000.00-8025.00%
STZ240419C002800002024-04-15 1:20PM EDT280.000.080.000.000.00-11025.00%
STZ240419C002825002024-04-15 1:50PM EDT282.500.340.000.000.00-1025.00%
STZ240419C002850002024-04-12 11:45AM EDT285.000.050.000.000.00-5025.00%
STZ240419C002875002024-04-15 1:50PM EDT287.500.030.000.000.00-1025.00%
STZ240419C002900002024-04-15 3:51PM EDT290.000.020.000.000.00-1025.00%
STZ240419C002950002024-03-20 10:53AM EDT295.000.540.000.000.00-7025.00%
STZ240419C003000002024-04-11 10:16AM EDT300.000.080.000.000.00-10025.00%
STZ240419C003050002024-03-21 12:24PM EDT305.000.300.000.000.00-6050.00%
STZ240419C003100002024-03-05 1:47PM EDT310.000.100.001.450.00-12126.07%
STZ240419C003150002024-04-10 3:35PM EDT315.000.060.000.000.00-10050.00%
STZ240419C003200002024-04-11 11:36AM EDT320.000.050.000.000.00-1050.00%
STZ240419C003250002023-11-29 11:29AM EDT325.000.200.050.350.00-44121.09%
STZ240419C003300002023-12-28 4:11PM EDT330.000.150.000.800.00-131142.29%
STZ240419C003400002023-07-24 3:59PM EDT340.001.451.151.300.00--1192.09%
STZ240419C003450002023-11-27 10:42AM EDT345.000.300.000.000.00--150.00%
STZ240419C003550002023-07-25 9:30AM EDT355.000.800.000.000.00--250.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240419P001150002023-12-29 12:23PM EDT115.000.150.000.200.00-12352.34%
STZ240419P001200002024-02-07 4:13PM EDT120.000.050.001.300.00-67431.64%
STZ240419P001250002024-02-21 4:29PM EDT125.000.050.000.100.00-111295.31%
STZ240419P001300002023-11-07 3:15PM EDT130.000.250.000.500.00-619338.67%
STZ240419P001350002024-01-18 10:54AM EDT135.000.110.000.150.00-1217277.34%
STZ240419P001400002024-01-17 12:25PM EDT140.000.100.000.200.00-11271.88%
STZ240419P001450002023-09-15 9:30AM EDT145.000.550.501.000.00--5343.16%
STZ240419P001500002023-10-03 9:30AM EDT150.000.750.000.000.00--250.00%
STZ240419P001550002023-09-29 3:29PM EDT155.000.650.801.550.00-55335.25%
STZ240419P001600002023-10-05 9:54AM EDT160.001.050.351.100.00--1289.65%
STZ240419P001650002024-04-15 11:14AM EDT165.000.050.000.000.00-2050.00%
STZ240419P001700002024-02-28 3:02PM EDT170.000.090.001.350.00-27254.30%
STZ240419P001750002024-02-26 3:44PM EDT175.000.170.000.350.00-1323193.16%
STZ240419P001800002024-04-09 9:35AM EDT180.000.050.000.000.00-1050.00%
STZ240419P001850002023-12-27 1:43PM EDT185.000.850.000.750.00-111188.96%
STZ240419P001900002024-04-10 3:59PM EDT190.000.070.000.000.00-10050.00%
STZ240419P001950002024-04-10 11:33AM EDT195.000.050.000.000.00-288050.00%
STZ240419P002000002024-04-10 12:32PM EDT200.000.060.000.000.00-2050.00%
STZ240419P002050002024-04-09 3:38PM EDT205.000.050.000.000.00-2050.00%
STZ240419P002100002024-04-11 9:31AM EDT210.000.050.000.000.00-3050.00%
STZ240419P002150002024-04-11 9:31AM EDT215.000.050.000.000.00-1050.00%
STZ240419P002200002024-04-12 10:15AM EDT220.000.100.000.000.00-14050.00%
STZ240419P002250002024-04-16 11:09AM EDT225.000.030.000.000.00-2025.00%
STZ240419P002300002024-04-15 1:50PM EDT230.000.030.000.000.00-1025.00%
STZ240419P002350002024-04-16 3:48PM EDT235.000.030.000.000.00-8025.00%
STZ240419P002400002024-04-16 11:09AM EDT240.000.080.000.000.00-1012.50%
STZ240419P002425002024-04-10 3:58PM EDT242.500.450.000.000.00-20012.50%
STZ240419P002450002024-04-16 11:13AM EDT245.000.200.000.000.00-2012.50%
STZ240419P002475002024-04-16 1:10PM EDT247.500.220.000.000.00-2012.50%
STZ240419P002500002024-04-16 3:49PM EDT250.000.250.000.000.00-2606.25%
STZ240419P002525002024-04-16 2:26PM EDT252.500.600.000.000.00-2306.25%
STZ240419P002550002024-04-16 3:17PM EDT255.001.050.000.000.00-24503.13%
STZ240419P002575002024-04-16 2:04PM EDT257.502.450.000.000.00-1000.39%
STZ240419P002600002024-04-16 12:21PM EDT260.004.880.000.000.00-3000.00%
STZ240419P002625002024-04-16 3:05PM EDT262.505.150.000.000.00-1400.00%
STZ240419P002650002024-04-16 3:49PM EDT265.007.100.000.000.00-400.00%
STZ240419P002675002024-04-16 12:12PM EDT267.5012.060.000.000.00-300.00%
STZ240419P002700002024-04-16 12:12PM EDT270.0014.630.000.000.00-100.00%
STZ240419P002725002024-04-11 3:01PM EDT272.504.100.000.000.00-4000.00%
STZ240419P002750002024-04-11 1:18PM EDT275.005.500.000.000.00-200.00%
STZ240419P002800002024-04-10 10:34AM EDT280.0015.850.000.000.00-200.00%
STZ240419P002850002023-07-31 2:10PM EDT285.0020.9025.6028.700.00-81096.53%