Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EST. Market open.
Strike:210.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00210000 | 2023-01-25 9:57AM EST | 2023-02-03 | 16.10 | 22.00 | 22.80 | 0.00 | - | 3 | 5 | 75.68% |
| STZ230210C00210000 | 2023-01-18 12:06PM EST | 2023-02-10 | 12.20 | 22.10 | 23.10 | 0.00 | - | 1 | 1 | 43.95% |
| STZ230217C00210000 | 2023-01-19 1:09PM EST | 2023-02-17 | 9.40 | 22.40 | 22.90 | 0.00 | - | 1 | 58 | 29.25% |
| STZ230224C00210000 | 2023-02-02 10:52AM EST | 2023-02-24 | 23.43 | 21.60 | 24.00 | +5.43 | +30.17% | 1 | 34 | 36.68% |
| STZ230317C00210000 | 2023-01-31 12:16PM EST | 2023-03-17 | 21.05 | 23.60 | 24.20 | 0.00 | - | 2 | 7 | 27.70% |
| STZ230421C00210000 | 2023-02-01 10:35AM EST | 2023-04-21 | 26.45 | 26.20 | 27.10 | 0.00 | - | 1 | 82 | 30.96% |
| STZ230616C00210000 | 2023-01-24 9:36AM EST | 2023-06-16 | 24.00 | 28.60 | 29.60 | 0.00 | - | 5 | 16 | 29.41% |
| STZ230721C00210000 | 2023-01-19 11:37AM EST | 2023-07-21 | 20.17 | 30.70 | 32.10 | 0.00 | - | 20 | 22 | 31.00% |
| STZ240119C00210000 | 2023-01-20 3:35PM EST | 2024-01-19 | 31.80 | 38.50 | 40.10 | 0.00 | - | 2 | 32 | 31.63% |
| STZ250117C00210000 | 2023-02-01 3:23PM EST | 2025-01-17 | 50.30 | 48.60 | 52.40 | 0.00 | - | 2 | 19 | 32.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00210000 | 2023-01-30 11:38AM EST | 2023-02-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 20 | 62.89% |
| STZ230210P00210000 | 2023-02-01 12:44PM EST | 2023-02-10 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 36.91% |
| STZ230217P00210000 | 2023-02-02 12:01PM EST | 2023-02-17 | 0.25 | 0.00 | 0.40 | -0.10 | -28.57% | 1 | 252 | 31.89% |
| STZ230224P00210000 | 2023-01-31 12:54PM EST | 2023-02-24 | 0.72 | 0.35 | 0.95 | 0.00 | - | 1 | 44 | 32.96% |
| STZ230303P00210000 | 2023-02-01 10:23AM EST | 2023-03-03 | 0.90 | 0.45 | 1.10 | 0.00 | - | 1 | 652 | 30.10% |
| STZ230310P00210000 | 2023-01-27 11:48AM EST | 2023-03-10 | 1.40 | 0.70 | 2.40 | 0.00 | - | 10 | 10 | 35.07% |
| STZ230317P00210000 | 2023-02-01 3:24PM EST | 2023-03-17 | 1.02 | 0.95 | 1.20 | 0.00 | - | 8 | 26 | 25.50% |
| STZ230421P00210000 | 2023-02-02 10:35AM EST | 2023-04-21 | 2.60 | 2.65 | 2.85 | -0.40 | -13.33% | 478 | 216 | 25.63% |
| STZ230616P00210000 | 2023-02-02 10:22AM EST | 2023-06-16 | 4.50 | 4.30 | 4.60 | -3.00 | -40.00% | 20 | 325 | 24.02% |
| STZ230721P00210000 | 2023-02-02 10:22AM EST | 2023-07-21 | 5.80 | 5.60 | 6.30 | -0.20 | -3.33% | 16 | 8 | 24.91% |
| STZ240119P00210000 | 2023-02-02 11:30AM EST | 2024-01-19 | 10.70 | 10.20 | 11.20 | 0.00 | - | 102 | 279 | 23.80% |
| STZ250117P00210000 | 2023-01-27 11:40AM EST | 2025-01-17 | 18.00 | 15.30 | 18.70 | 0.00 | - | 42 | 85 | 23.27% |
© 2023 Yahoo. All rights reserved.
