Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
239.19-1.73 (-0.72%)
At close: 4:03PM EDT

238.00 -1.19 (-0.50%)
After hours: 6:33PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ210514C002075002021-04-19 2:31PM EDT207.5030.6529.9034.000.00-1075.88%
STZ210514C002100002021-04-15 9:41AM EDT210.0020.0027.5031.400.00-1070.61%
STZ210514C002150002021-04-21 10:34AM EDT215.0027.5023.2026.200.00-10069.09%
STZ210514C002175002021-04-30 2:21PM EDT217.5021.9020.5023.900.00-25063.18%
STZ210514C002200002021-05-07 10:28AM EDT220.0021.8818.2021.400.00-4459.91%
STZ210514C002225002021-04-29 11:25AM EDT222.5018.0016.4018.100.00-10052.54%
STZ210514C002250002021-05-07 10:28AM EDT225.0017.0313.1015.900.00-41366.85%
STZ210514C002275002021-04-29 3:47PM EDT227.5013.1811.3014.30-1.52-10.34%4850.12%
STZ210514C002300002021-05-10 12:05PM EDT230.0010.299.1011.00-1.31-11.29%53653952.61%
STZ210514C002325002021-04-30 3:52PM EDT232.508.106.208.500.00-12044.31%
STZ210514C002350002021-05-07 1:36PM EDT235.006.005.006.400.00-310439.97%
STZ210514C002375002021-05-10 12:12PM EDT237.504.403.303.70-0.10-2.22%37027.86%
STZ210514C002400002021-05-10 3:57PM EDT240.002.001.252.25-1.10-35.48%61754526.34%
STZ210514C002425002021-05-10 3:17PM EDT242.501.451.051.30-0.32-18.08%477226.15%
STZ210514C002450002021-05-10 1:36PM EDT245.000.850.500.75-0.14-14.14%7816626.95%
STZ210514C002475002021-05-10 10:59AM EDT247.500.320.250.45-0.18-36.00%988028.39%
STZ210514C002500002021-05-10 1:04PM EDT250.000.200.100.35-0.05-20.00%312431.84%
STZ210514C002525002021-05-03 2:17PM EDT252.500.700.000.250.00-3934.18%
STZ210514C002550002021-05-07 3:09PM EDT255.000.150.050.850.00-11453.10%
STZ210514C002800002021-04-15 12:21PM EDT280.000.500.001.850.00-20103.86%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ210514P001800002021-04-05 12:17PM EDT180.000.730.001.900.00--2173.63%
STZ210514P001850002021-04-28 10:09AM EDT185.000.100.001.150.00-11144.14%
STZ210514P001900002021-04-08 10:11AM EDT190.001.100.000.900.00-22125.49%
STZ210514P001950002021-04-08 3:29PM EDT195.000.650.001.400.00-11124.32%
STZ210514P002000002021-05-06 3:50PM EDT200.000.120.001.100.00-1053106.15%
STZ210514P002050002021-04-14 3:54PM EDT205.000.950.001.650.00-121103.22%
STZ210514P002075002021-04-16 12:57PM EDT207.500.650.001.650.00-5896.88%
STZ210514P002100002021-04-29 2:20PM EDT210.000.030.000.150.00-30044057.62%
STZ210514P002125002021-04-19 11:39AM EDT212.501.000.000.850.00-303672.07%
STZ210514P002150002021-04-29 3:53PM EDT215.000.250.000.150.00-211054.20%
STZ210514P002175002021-05-03 10:12AM EDT217.500.180.000.200.00-13451.86%
STZ210514P002200002021-05-03 2:30PM EDT220.000.300.000.200.00-12046.68%
STZ210514P002225002021-05-07 10:40AM EDT222.500.180.001.000.00-514751.03%
STZ210514P002250002021-05-05 3:31PM EDT225.000.350.050.250.00-13938.09%
STZ210514P002275002021-05-10 10:02AM EDT227.500.100.100.25-0.85-89.47%123332.57%
STZ210514P002300002021-05-07 10:00AM EDT230.000.300.200.40-0.18-37.50%1628230.57%
STZ210514P002325002021-05-10 10:46AM EDT232.500.490.450.65+0.04+8.89%310428.61%
STZ210514P002350002021-05-10 3:11PM EDT235.000.800.851.100.00-681827.20%
STZ210514P002375002021-05-10 2:44PM EDT237.501.301.501.80+0.09+7.44%11036725.68%
STZ210514P002400002021-05-10 2:10PM EDT240.001.902.602.90-0.15-7.32%1926724.73%
STZ210514P002425002021-05-07 3:53PM EDT242.504.403.204.50+1.10+33.33%11024.90%
STZ210514P002450002021-05-07 11:48AM EDT245.004.705.606.800.00-1530.23%
STZ210514P002475002021-04-19 12:08AM EDT247.5016.906.509.400.00--138.60%