Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ220826C00217500 | 2022-08-10 9:49AM EDT | 217.50 | 27.57 | 33.10 | 35.00 | 0.00 | - | 10 | 10 | 73.54% |
| STZ220826C00222500 | 2022-08-10 9:49AM EDT | 222.50 | 22.75 | 28.00 | 30.00 | 0.00 | - | 10 | 11 | 64.50% |
| STZ220826C00227500 | 2022-08-08 3:25PM EDT | 227.50 | 11.80 | 23.90 | 25.00 | 0.00 | - | 6 | 6 | 55.47% |
| STZ220826C00230000 | 2022-07-14 2:37PM EDT | 230.00 | 22.50 | 14.10 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ220826C00235000 | 2022-08-15 12:02PM EDT | 235.00 | 12.92 | 15.60 | 17.60 | 0.00 | - | 1 | 46 | 43.21% |
| STZ220826C00237500 | 2022-08-17 11:33AM EDT | 237.50 | 12.00 | 13.50 | 15.20 | 0.00 | - | 1 | 4 | 39.75% |
| STZ220826C00240000 | 2022-08-17 2:15PM EDT | 240.00 | 11.38 | 10.60 | 13.20 | 0.00 | - | 1 | 14 | 40.38% |
| STZ220826C00242500 | 2022-08-17 2:14PM EDT | 242.50 | 9.14 | 9.30 | 10.30 | 0.00 | - | 4 | 6 | 30.76% |
| STZ220826C00245000 | 2022-08-19 3:33PM EDT | 245.00 | 7.30 | 7.00 | 8.00 | -0.20 | -2.67% | 2 | 286 | 27.27% |
| STZ220826C00247500 | 2022-08-19 3:53PM EDT | 247.50 | 5.30 | 5.20 | 6.00 | +1.10 | +26.19% | 8 | 93 | 25.49% |
| STZ220826C00250000 | 2022-08-19 3:47PM EDT | 250.00 | 3.38 | 3.50 | 4.00 | -0.42 | -11.05% | 2 | 61 | 22.23% |
| STZ220826C00252500 | 2022-08-19 3:47PM EDT | 252.50 | 1.99 | 2.10 | 2.60 | -0.31 | -13.48% | 4 | 24 | 21.45% |
| STZ220826C00255000 | 2022-08-19 3:50PM EDT | 255.00 | 1.20 | 1.05 | 1.55 | -0.10 | -7.69% | 19 | 333 | 20.80% |
| STZ220826C00257500 | 2022-08-19 3:15PM EDT | 257.50 | 0.55 | 0.50 | 0.85 | -0.05 | -8.33% | 15 | 10 | 20.37% |
| STZ220826C00260000 | 2022-08-19 3:24PM EDT | 260.00 | 0.26 | 0.05 | 0.50 | -0.04 | -13.33% | 6 | 13 | 21.09% |
| STZ220826C00262500 | 2022-08-15 3:47PM EDT | 262.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 20.00% |
| STZ220826C00265000 | 2022-08-19 2:40PM EDT | 265.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 13 | 14 | 22.07% |
| STZ220826C00270000 | 2022-08-16 3:26PM EDT | 270.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 33.64% |
| STZ220826C00275000 | 2022-08-10 10:09AM EDT | 275.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 42.53% |
| STZ220826C00285000 | 2022-08-15 10:29AM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 53.96% |
| STZ220826C00325000 | 2022-08-19 12:24PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 1,313 | 67.19% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ220826P00140000 | 2022-07-21 2:07PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| STZ220826P00150000 | 2022-08-10 10:21AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 95 | 153.52% |
| STZ220826P00155000 | 2022-08-12 2:50PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 83 | 133.59% |
| STZ220826P00160000 | 2022-08-12 2:48PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 47 | 125.78% |
| STZ220826P00165000 | 2022-08-12 2:48PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 153.22% |
| STZ220826P00170000 | 2022-08-12 2:47PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 115.23% |
| STZ220826P00175000 | 2022-08-15 1:21PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 38 | 107.42% |
| STZ220826P00180000 | 2022-08-15 1:20PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 99.90% |
| STZ220826P00185000 | 2022-08-15 3:43PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| STZ220826P00190000 | 2022-08-15 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 72 | 81.25% |
| STZ220826P00195000 | 2022-08-19 9:30AM EDT | 195.00 | 0.16 | 0.00 | 0.05 | +0.10 | +166.67% | 2 | 20 | 69.14% |
| STZ220826P00210000 | 2022-08-02 9:54AM EDT | 210.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 57.81% |
| STZ220826P00215000 | 2022-08-11 9:56AM EDT | 215.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 100 | 101 | 54.98% |
| STZ220826P00217500 | 2022-08-19 10:52AM EDT | 217.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 30 | 31 | 53.03% |
| STZ220826P00220000 | 2022-08-19 9:52AM EDT | 220.00 | 0.10 | 0.05 | 0.25 | -0.40 | -80.00% | 1 | 213 | 53.96% |
| STZ220826P00222500 | 2022-08-19 2:26PM EDT | 222.50 | 0.10 | 0.00 | 0.25 | -0.11 | -52.38% | 2 | 3 | 50.20% |
| STZ220826P00225000 | 2022-08-19 10:03AM EDT | 225.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 12 | 51 | 44.53% |
| STZ220826P00227500 | 2022-08-08 3:53PM EDT | 227.50 | 5.35 | 0.05 | 0.20 | 0.00 | - | 75 | 75 | 40.82% |
| STZ220826P00230000 | 2022-08-19 10:03AM EDT | 230.00 | 0.19 | 0.05 | 0.40 | -0.12 | -38.71% | 11 | 69 | 42.82% |
| STZ220826P00232500 | 2022-08-15 11:55AM EDT | 232.50 | 0.59 | 0.05 | 0.30 | 0.00 | - | 2 | 17 | 36.38% |
| STZ220826P00235000 | 2022-08-16 2:46PM EDT | 235.00 | 0.40 | 0.10 | 0.35 | -0.16 | -28.57% | 2 | 142 | 33.57% |
| STZ220826P00237500 | 2022-08-19 11:53AM EDT | 237.50 | 0.33 | 0.05 | 0.40 | -0.22 | -40.00% | 20 | 20 | 30.47% |
| STZ220826P00240000 | 2022-08-16 2:04PM EDT | 240.00 | 1.10 | 0.15 | 0.50 | 0.00 | - | 35 | 36 | 27.91% |
| STZ220826P00242500 | 2022-08-18 3:59PM EDT | 242.50 | 0.65 | 0.40 | 0.60 | 0.00 | - | 36 | 68 | 24.78% |
| STZ220826P00245000 | 2022-08-19 3:54PM EDT | 245.00 | 0.75 | 0.65 | 0.85 | -0.20 | -21.05% | 14 | 95 | 22.73% |
| STZ220826P00247500 | 2022-08-19 3:25PM EDT | 247.50 | 1.30 | 1.05 | 1.35 | 0.00 | - | 22 | 59 | 21.68% |
| STZ220826P00250000 | 2022-08-19 2:13PM EDT | 250.00 | 2.10 | 1.45 | 2.20 | -0.78 | -27.08% | 17 | 41 | 21.42% |
| STZ220826P00252500 | 2022-08-19 2:37PM EDT | 252.50 | 3.55 | 2.70 | 3.40 | +0.45 | +14.52% | 4 | - | 21.39% |
| STZ220826P00255000 | 2022-08-17 10:06AM EDT | 255.00 | 7.20 | 4.10 | 4.70 | 0.00 | - | - | - | 19.52% |
| STZ220826P00257500 | 2022-08-16 10:32AM EDT | 257.50 | 9.50 | 5.80 | 6.80 | 0.00 | - | 5 | 0 | 21.73% |
© 2022 Yahoo. All rights reserved.
