Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EST. Market open.
Strike:230.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00230000 | 2023-02-02 10:05AM EST | 2023-02-03 | 3.13 | 2.80 | 3.20 | -0.67 | -17.63% | 10 | 192 | 19.68% |
| STZ230210C00230000 | 2023-02-02 9:40AM EST | 2023-02-10 | 3.93 | 3.70 | 4.10 | -0.67 | -14.57% | 2 | 85 | 16.80% |
| STZ230217C00230000 | 2023-02-02 11:51AM EST | 2023-02-17 | 4.80 | 4.70 | 5.10 | -0.28 | -5.51% | 1 | 513 | 18.16% |
| STZ230224C00230000 | 2023-02-01 10:51AM EST | 2023-02-24 | 5.82 | 5.00 | 6.20 | 0.00 | - | 1 | 291 | 20.08% |
| STZ230303C00230000 | 2023-01-31 12:09PM EST | 2023-03-03 | 5.10 | 5.90 | 7.50 | 0.00 | - | 3 | 5 | 22.61% |
| STZ230310C00230000 | 2023-02-01 2:02PM EST | 2023-03-10 | 7.10 | 7.00 | 7.50 | 0.00 | - | 1 | 14 | 20.36% |
| STZ230317C00230000 | 2023-02-02 9:30AM EST | 2023-03-17 | 8.27 | 7.70 | 8.10 | +0.40 | +5.08% | 1 | 80 | 20.57% |
| STZ230421C00230000 | 2023-02-02 9:31AM EST | 2023-04-21 | 11.60 | 11.50 | 12.00 | +0.02 | +0.17% | 1 | 112 | 24.52% |
| STZ230616C00230000 | 2023-02-01 12:44PM EST | 2023-06-16 | 14.49 | 14.40 | 15.00 | 0.00 | - | 5 | 240 | 24.14% |
| STZ230721C00230000 | 2023-01-31 10:35AM EST | 2023-07-21 | 14.00 | 16.70 | 17.90 | 0.00 | - | 3 | 99 | 26.14% |
| STZ240119C00230000 | 2023-02-01 10:09AM EST | 2024-01-19 | 26.19 | 25.50 | 26.80 | 0.00 | - | 1 | 107 | 28.06% |
| STZ250117C00230000 | 2023-01-06 3:45PM EST | 2025-01-17 | 29.03 | 36.60 | 40.20 | 0.00 | - | 1 | 17 | 30.20% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00230000 | 2023-02-02 12:24PM EST | 2023-02-03 | 0.52 | 0.45 | 0.65 | -1.33 | -71.89% | 6 | 18 | 24.90% |
| STZ230210P00230000 | 2023-02-02 12:00PM EST | 2023-02-10 | 2.00 | 1.85 | 2.10 | -1.00 | -33.33% | 13 | 45 | 22.91% |
| STZ230217P00230000 | 2023-02-02 11:24AM EST | 2023-02-17 | 2.75 | 2.70 | 2.95 | -0.70 | -20.29% | 29 | 98 | 21.79% |
| STZ230224P00230000 | 2023-01-30 11:37AM EST | 2023-02-24 | 4.30 | 3.30 | 4.20 | 0.00 | - | 1 | 105 | 23.72% |
| STZ230303P00230000 | 2023-02-01 2:46PM EST | 2023-03-03 | 4.00 | 3.70 | 4.90 | 0.00 | - | 2 | 5 | 23.46% |
| STZ230310P00230000 | 2023-01-27 3:52PM EST | 2023-03-10 | 7.00 | 4.30 | 4.90 | 0.00 | - | 2 | 2 | 21.13% |
| STZ230317P00230000 | 2023-02-02 10:09AM EST | 2023-03-17 | 5.50 | 4.90 | 5.20 | +0.70 | +14.58% | 1 | 67 | 20.33% |
| STZ230421P00230000 | 2023-02-02 11:08AM EST | 2023-04-21 | 7.87 | 7.70 | 8.10 | -2.54 | -24.40% | 11 | 127 | 22.00% |
| STZ230616P00230000 | 2023-02-02 12:25PM EST | 2023-06-16 | 9.90 | 9.70 | 10.40 | -3.05 | -23.55% | 1 | 98 | 20.96% |
| STZ230721P00230000 | 2023-01-31 12:56PM EST | 2023-07-21 | 13.10 | 11.10 | 12.30 | 0.00 | - | 17 | 19 | 21.72% |
| STZ240119P00230000 | 2023-02-02 11:31AM EST | 2024-01-19 | 17.10 | 16.40 | 18.00 | -0.10 | -0.58% | 2 | 47 | 21.43% |
| STZ250117P00230000 | 2023-01-24 11:02AM EST | 2025-01-17 | 26.30 | 22.00 | 25.40 | 0.00 | - | 5 | 21 | 20.81% |
© 2023 Yahoo. All rights reserved.
