Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116C00160000 | 2024-01-17 2:05PM EDT | 160.00 | 105.00 | 94.10 | 98.10 | 0.00 | - | - | 2 | 0.00% |
| STZ260116C00170000 | 2023-12-06 3:42PM EDT | 170.00 | 81.84 | 89.00 | 94.00 | 0.00 | - | 2 | 2 | 24.42% |
| STZ260116C00180000 | 2024-04-24 11:48AM EDT | 180.00 | 93.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| STZ260116C00190000 | 2023-11-29 12:45PM EDT | 190.00 | 69.57 | 71.00 | 72.20 | 0.00 | - | - | 1 | 15.03% |
| STZ260116C00200000 | 2024-04-19 1:24PM EDT | 200.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00210000 | 2024-04-19 10:28AM EDT | 210.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| STZ260116C00220000 | 2024-01-26 10:47AM EDT | 220.00 | 56.80 | 53.20 | 56.30 | 0.00 | - | 1 | 3 | 25.21% |
| STZ260116C00230000 | 2024-03-28 9:30AM EDT | 230.00 | 66.30 | 53.10 | 56.50 | 0.00 | - | 2 | 6 | 30.54% |
| STZ260116C00240000 | 2024-01-08 10:34AM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STZ260116C00250000 | 2024-04-16 2:12PM EDT | 250.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| STZ260116C00260000 | 2024-04-12 3:49PM EDT | 260.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ260116C00270000 | 2024-04-25 2:20PM EDT | 270.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.78% |
| STZ260116C00280000 | 2024-04-25 2:20PM EDT | 280.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| STZ260116C00290000 | 2024-04-12 3:49PM EDT | 290.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| STZ260116C00300000 | 2024-04-23 10:52AM EDT | 300.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 1.56% |
| STZ260116C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STZ260116C00320000 | 2024-04-08 11:26AM EDT | 320.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| STZ260116C00330000 | 2024-03-28 9:30AM EDT | 330.00 | 17.00 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 22.70% |
| STZ260116C00360000 | 2024-04-10 12:57PM EDT | 360.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| STZ260116C00370000 | 2024-02-27 3:40PM EDT | 370.00 | 4.05 | 7.10 | 10.10 | 0.00 | - | 44 | 49 | 27.74% |
| STZ260116C00380000 | 2024-04-05 10:37AM EDT | 380.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ260116C00390000 | 2024-04-22 10:02AM EDT | 390.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ260116P00115000 | 2024-04-03 9:30AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ260116P00120000 | 2024-04-03 9:30AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| STZ260116P00125000 | 2024-04-03 9:30AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ260116P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ260116P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STZ260116P00140000 | 2024-03-22 9:30AM EDT | 140.00 | 1.70 | 0.70 | 3.30 | 0.00 | - | 1 | 8 | 34.61% |
| STZ260116P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| STZ260116P00150000 | 2024-04-10 3:57PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ260116P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ260116P00160000 | 2024-04-05 3:49PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ260116P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ260116P00170000 | 2024-02-28 12:01PM EDT | 170.00 | 4.60 | 1.80 | 4.70 | 0.00 | - | 1 | 1 | 28.27% |
| STZ260116P00175000 | 2024-02-20 11:34AM EDT | 175.00 | 5.00 | 2.35 | 5.30 | 0.00 | - | 2 | 2 | 27.81% |
| STZ260116P00180000 | 2023-10-05 11:45AM EDT | 180.00 | 9.15 | 7.60 | 12.50 | 0.00 | - | - | 10 | 36.22% |
| STZ260116P00185000 | 2023-12-07 3:27PM EDT | 185.00 | 10.00 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 30.47% |
| STZ260116P00190000 | 2024-01-02 10:40AM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| STZ260116P00200000 | 2024-04-25 3:15PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| STZ260116P00210000 | 2024-04-25 1:27PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116P00220000 | 2024-04-25 11:13AM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ260116P00230000 | 2024-04-25 11:12AM EDT | 230.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STZ260116P00240000 | 2024-04-25 11:12AM EDT | 240.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STZ260116P00250000 | 2024-04-11 2:12PM EDT | 250.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 260.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.10% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 270.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| STZ260116P00290000 | 2024-01-17 12:31PM EDT | 290.00 | 43.60 | 46.90 | 50.20 | 0.00 | - | 20 | 1 | 23.64% |
| STZ260116P00300000 | 2023-11-16 1:14PM EDT | 300.00 | 63.00 | 62.40 | 65.30 | 0.00 | - | - | 4 | 29.67% |
| STZ260116P00310000 | 2023-11-07 4:55PM EDT | 310.00 | 67.60 | 73.00 | 76.50 | 0.00 | - | - | 3 | 32.64% |
© 2024 Yahoo. All rights reserved.