Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EST. Market open.
Strike:220.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00220000 | 2023-02-01 3:51PM EST | 2023-02-03 | 12.87 | 12.30 | 12.80 | 0.00 | - | 1 | 304 | 46.29% |
| STZ230210C00220000 | 2023-02-01 2:41PM EST | 2023-02-10 | 12.95 | 12.30 | 13.00 | 0.00 | - | 6 | 16 | 26.07% |
| STZ230217C00220000 | 2023-02-02 10:45AM EST | 2023-02-17 | 13.55 | 12.60 | 13.10 | +2.35 | +20.98% | 1 | 331 | 20.83% |
| STZ230224C00220000 | 2023-02-01 10:51AM EST | 2023-02-24 | 13.06 | 11.90 | 14.00 | 0.00 | - | 5 | 124 | 24.43% |
| STZ230303C00220000 | 2023-01-23 11:43AM EST | 2023-03-03 | 6.84 | 12.50 | 15.30 | 0.00 | - | 1 | 2 | 28.26% |
| STZ230317C00220000 | 2023-02-01 10:36AM EST | 2023-03-17 | 15.03 | 14.80 | 15.50 | 0.00 | - | 1 | 5 | 24.13% |
| STZ230421C00220000 | 2023-02-01 3:10PM EST | 2023-04-21 | 18.86 | 18.30 | 18.80 | 0.00 | - | 1 | 62 | 27.12% |
| STZ230616C00220000 | 2023-01-31 9:56AM EST | 2023-06-16 | 16.90 | 20.90 | 21.90 | 0.00 | - | 3 | 128 | 26.85% |
| STZ230721C00220000 | 2023-01-20 1:51PM EST | 2023-07-21 | 16.30 | 23.40 | 24.60 | 0.00 | - | 4 | 10 | 28.55% |
| STZ240119C00220000 | 2023-01-24 11:00AM EST | 2024-01-19 | 28.80 | 31.70 | 33.30 | 0.00 | - | 1 | 29 | 30.00% |
| STZ250117C00220000 | 2023-01-31 2:26PM EST | 2025-01-17 | 42.50 | 42.50 | 45.70 | 0.00 | - | 2 | 15 | 31.12% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00220000 | 2023-02-02 11:26AM EST | 2023-02-03 | 0.05 | 0.00 | 0.15 | -0.26 | -83.87% | 2 | 217 | 45.22% |
| STZ230210P00220000 | 2023-01-31 3:59PM EST | 2023-02-10 | 0.65 | 0.25 | 0.50 | 0.00 | - | 34 | 242 | 28.27% |
| STZ230217P00220000 | 2023-02-01 3:33PM EST | 2023-02-17 | 0.75 | 0.65 | 0.85 | 0.00 | - | 3 | 240 | 24.83% |
| STZ230224P00220000 | 2023-01-31 3:54PM EST | 2023-02-24 | 1.35 | 0.95 | 1.70 | -0.65 | -32.50% | 2 | 5 | 26.59% |
| STZ230303P00220000 | 2023-02-01 3:36PM EST | 2023-03-03 | 1.67 | 1.40 | 2.35 | 0.00 | - | 1 | 11 | 26.69% |
| STZ230317P00220000 | 2023-02-01 11:50AM EST | 2023-03-17 | 2.51 | 2.15 | 2.45 | 0.00 | - | 1 | 72 | 22.46% |
| STZ230421P00220000 | 2023-02-02 9:52AM EST | 2023-04-21 | 5.00 | 4.60 | 4.90 | +0.56 | +12.61% | 1 | 855 | 23.76% |
| STZ230616P00220000 | 2023-02-02 10:22AM EST | 2023-06-16 | 6.70 | 6.40 | 6.80 | -1.75 | -20.71% | 5 | 271 | 22.03% |
| STZ230721P00220000 | 2023-02-02 11:23AM EST | 2023-07-21 | 8.00 | 8.10 | 8.50 | -0.40 | -4.76% | 1 | 83 | 22.61% |
| STZ240119P00220000 | 2023-02-02 11:31AM EST | 2024-01-19 | 13.50 | 13.20 | 14.10 | +0.20 | +1.50% | 47 | 161 | 22.37% |
| STZ250117P00220000 | 2023-01-19 3:04PM EST | 2025-01-17 | 27.00 | 18.20 | 21.80 | 0.00 | - | 76 | 87 | 21.98% |
© 2023 Yahoo. All rights reserved.
