Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Strike:225.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00225000 | 2023-02-02 12:54PM EST | 2023-02-03 | 7.63 | 8.00 | 8.40 | -0.39 | -4.86% | 17 | 223 | 41.11% |
| STZ230210C00225000 | 2023-02-02 12:54PM EST | 2023-02-10 | 7.90 | 8.10 | 8.70 | +3.86 | +95.54% | 10 | 259 | 23.00% |
| STZ230217C00225000 | 2023-02-02 10:45AM EST | 2023-02-17 | 9.10 | 8.70 | 9.30 | +0.01 | +0.11% | 3 | 393 | 21.78% |
| STZ230224C00225000 | 2023-02-01 3:22PM EST | 2023-02-24 | 9.50 | 9.40 | 10.80 | 0.00 | - | 8 | 132 | 26.16% |
| STZ230303C00225000 | 2023-02-01 3:36PM EST | 2023-03-03 | 10.65 | 10.00 | 11.50 | 0.00 | - | 1 | 6 | 25.93% |
| STZ230317C00225000 | 2023-01-27 2:02PM EST | 2023-03-17 | 9.40 | 11.50 | 11.90 | 0.00 | - | 25 | 44 | 22.81% |
| STZ230421C00225000 | 2023-02-02 1:13PM EST | 2023-04-21 | 15.02 | 15.20 | 15.70 | +4.06 | +37.04% | 1 | 58 | 26.54% |
| STZ230616C00225000 | 2023-01-24 1:32PM EST | 2023-06-16 | 14.90 | 18.00 | 18.60 | 0.00 | - | 13 | 20 | 25.70% |
| STZ230721C00225000 | 2023-01-13 1:06PM EST | 2023-07-21 | 17.00 | 20.70 | 21.90 | 0.00 | - | 1 | 17 | 28.32% |
| STZ240119C00225000 | 2023-01-31 3:48PM EST | 2024-01-19 | 28.31 | 29.20 | 30.60 | 0.00 | - | 1 | 22 | 29.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00225000 | 2023-02-02 10:48AM EST | 2023-02-03 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 1 | 145 | 35.11% |
| STZ230210P00225000 | 2023-02-02 1:34PM EST | 2023-02-10 | 0.71 | 0.55 | 0.85 | -2.06 | -74.37% | 2 | 27 | 24.20% |
| STZ230217P00225000 | 2023-02-02 1:34PM EST | 2023-02-17 | 1.39 | 1.15 | 1.40 | -0.38 | -21.47% | 1 | 365 | 22.19% |
| STZ230224P00225000 | 2023-02-01 9:48AM EST | 2023-02-24 | 2.31 | 1.50 | 2.40 | +0.01 | +0.43% | 2 | 14 | 23.93% |
| STZ230303P00225000 | 2023-01-24 11:06AM EST | 2023-03-03 | 4.50 | 2.10 | 3.30 | 0.00 | - | 6 | 6 | 24.92% |
| STZ230310P00225000 | 2023-02-01 2:02PM EST | 2023-03-10 | 3.70 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 22.44% |
| STZ230317P00225000 | 2023-02-01 3:09PM EST | 2023-03-17 | 3.20 | 3.20 | 3.40 | 0.00 | - | 16 | 91 | 20.92% |
| STZ230421P00225000 | 2023-02-02 1:52PM EST | 2023-04-21 | 5.99 | 5.80 | 6.10 | -0.01 | -0.17% | 8 | 114 | 22.50% |
| STZ230616P00225000 | 2023-01-26 9:30AM EST | 2023-06-16 | 9.38 | 7.70 | 8.20 | 0.00 | - | 1 | 87 | 21.18% |
| STZ230721P00225000 | 2023-01-24 3:17PM EST | 2023-07-21 | 12.15 | 9.40 | 10.40 | 0.00 | - | 136 | 112 | 22.52% |
| STZ240119P00225000 | 2023-02-02 10:45AM EST | 2024-01-19 | 15.20 | 14.60 | 15.70 | +0.10 | +0.66% | 3 | 84 | 21.70% |
© 2023 Yahoo. All rights reserved.
