Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EST. Market open.
Strike:240.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203C00240000 | 2023-01-30 2:55PM EST | 2023-02-03 | 0.08 | 0.00 | 0.35 | 0.00 | - | 23 | 27 | 34.18% |
| STZ230210C00240000 | 2023-02-02 10:19AM EST | 2023-02-10 | 0.35 | 0.30 | 0.50 | -0.25 | -41.67% | 1 | 17 | 17.99% |
| STZ230217C00240000 | 2023-02-02 10:45AM EST | 2023-02-17 | 1.05 | 0.80 | 0.95 | -0.25 | -19.23% | 13 | 433 | 17.03% |
| STZ230224C00240000 | 2023-02-01 9:37AM EST | 2023-02-24 | 1.70 | 0.95 | 2.00 | 0.00 | - | 1 | 35 | 19.89% |
| STZ230303C00240000 | 2023-02-02 10:31AM EST | 2023-03-03 | 1.98 | 1.55 | 2.55 | +0.18 | +10.00% | 4 | 14 | 19.79% |
| STZ230310C00240000 | 2023-01-31 2:16PM EST | 2023-03-10 | 1.93 | 2.05 | 2.75 | 0.00 | - | 2 | 15 | 18.58% |
| STZ230317C00240000 | 2023-02-02 10:48AM EST | 2023-03-17 | 3.23 | 2.95 | 3.20 | -0.28 | -7.98% | 2 | 165 | 18.59% |
| STZ230421C00240000 | 2023-02-02 10:34AM EST | 2023-04-21 | 6.60 | 6.30 | 6.70 | +0.10 | +1.54% | 1 | 5,674 | 22.39% |
| STZ230616C00240000 | 2023-02-01 10:23AM EST | 2023-06-16 | 9.28 | 9.00 | 9.40 | 0.00 | - | 3 | 611 | 21.99% |
| STZ230721C00240000 | 2023-02-01 11:42AM EST | 2023-07-21 | 11.40 | 11.10 | 12.20 | 0.00 | - | 1 | 26 | 24.05% |
| STZ240119C00240000 | 2023-01-31 3:20PM EST | 2024-01-19 | 19.80 | 19.90 | 21.30 | 0.00 | - | 3 | 142 | 26.69% |
| STZ250117C00240000 | 2023-01-18 9:31AM EST | 2025-01-17 | 28.50 | 31.10 | 34.10 | 0.00 | - | 1 | 6 | 28.57% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230203P00240000 | 2023-01-18 10:33AM EST | 2023-02-03 | 20.00 | 7.40 | 7.90 | 0.00 | - | 1 | 0 | 46.09% |
| STZ230210P00240000 | 2023-01-03 10:50AM EST | 2023-02-10 | 14.50 | 8.10 | 8.80 | 0.00 | - | - | 1 | 29.76% |
| STZ230217P00240000 | 2023-01-27 11:57AM EST | 2023-02-17 | 12.95 | 8.80 | 9.20 | 0.00 | - | 10 | 7 | 24.76% |
| STZ230224P00240000 | 2023-01-05 3:18PM EST | 2023-02-24 | 29.55 | 7.90 | 10.70 | 0.00 | - | - | 2 | 27.81% |
| STZ230317P00240000 | 2023-02-02 10:17AM EST | 2023-03-17 | 10.80 | 10.20 | 10.60 | -2.40 | -18.18% | 8 | 2 | 19.78% |
| STZ230421P00240000 | 2023-01-05 10:23AM EST | 2023-04-21 | 26.39 | 12.50 | 13.00 | 0.00 | - | 4 | 71 | 20.62% |
| STZ230616P00240000 | 2023-01-26 3:59PM EST | 2023-06-16 | 16.70 | 14.20 | 14.80 | 0.00 | - | 8 | 83 | 19.05% |
| STZ230721P00240000 | 2023-01-31 12:56PM EST | 2023-07-21 | 18.00 | 15.30 | 17.10 | 0.00 | - | 9 | 38 | 20.65% |
| STZ240119P00240000 | 2023-01-31 9:59AM EST | 2024-01-19 | 24.90 | 20.90 | 22.20 | 0.00 | - | 6 | 134 | 19.97% |
| STZ250117P00240000 | 2023-01-13 12:54PM EST | 2025-01-17 | 33.20 | 26.10 | 29.10 | 0.00 | - | 2 | 58 | 19.32% |
© 2023 Yahoo. All rights reserved.
