Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.01+5.86 (+2.78%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ210312C002000002021-02-09 12:36PM EST200.0036.0015.7018.500.00--059.99%
STZ210312C002025002021-03-04 12:50PM EST202.5012.0013.7016.900.00---64.94%
STZ210312C002050002021-03-03 10:18AM EST205.0013.8011.3013.500.00-2247.58%
STZ210312C002075002021-03-04 2:50PM EST207.505.908.7011.500.00---46.75%
STZ210312C002100002021-03-02 12:01PM EST210.003.707.008.90-5.90-61.46%1738.70%
STZ210312C002125002021-03-05 12:45PM EST212.504.005.107.00+0.95+31.15%181236.93%
STZ210312C002150002021-03-05 1:58PM EST215.004.253.205.80+0.34+8.70%22039.61%
STZ210312C002175002021-03-05 1:57PM EST217.502.351.953.80-0.75-24.19%62833.67%
STZ210312C002200002021-03-05 3:35PM EST220.001.751.603.50+0.95+118.75%344240.17%
STZ210312C002225002021-03-05 1:45PM EST222.500.800.251.80+0.15+23.08%203532.57%
STZ210312C002250002021-03-05 3:27PM EST225.000.600.051.90+0.14+30.43%256540.06%
STZ210312C002275002021-03-05 2:36PM EST227.500.450.200.45-0.30-40.00%12327.74%
STZ210312C002300002021-03-05 3:22PM EST230.000.250.000.40-0.03-10.71%85331.23%
STZ210312C002325002021-02-18 2:33PM EST232.504.070.002.300.00-1361.94%
STZ210312C002350002021-02-23 11:07AM EST235.000.200.000.75-1.70-89.47%1046.39%
STZ210312C002375002021-02-24 10:20AM EST237.500.950.002.200.00-1056.57%
STZ210312C002400002021-02-23 11:14AM EST240.000.990.002.200.00-31061.01%
STZ210312C002425002021-02-24 2:08PM EST242.500.380.002.15-0.12-24.00%101864.92%
STZ210312C002450002021-02-24 3:50PM EST245.000.500.051.000.00-8057.86%
STZ210312C002475002021-02-17 1:56PM EST247.501.650.001.100.00--062.21%
STZ210312C002500002021-02-17 1:20PM EST250.001.180.002.150.00-2477.15%
STZ210312C002600002021-02-16 10:56AM EST260.000.350.002.050.00-464691.19%
STZ210312C002650002021-02-17 9:34AM EST265.000.300.000.200.00-1065.04%
STZ210312C002750002021-02-16 9:35AM EST275.000.050.002.150.00--1112.79%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ210312P001650002021-03-04 3:18PM EST165.000.05-0.100.00--5388.28%
STZ210312P001750002021-02-03 2:12PM EST175.000.750.001.100.00--095.12%
STZ210312P001900002021-03-04 3:10PM EST190.000.500.000.650.00-3357.72%
STZ210312P001925002021-03-04 1:47PM EST192.500.600.000.800.00-2055.47%
STZ210312P001950002021-03-05 11:37AM EST195.000.600.050.50-0.45-42.86%1253.32%
STZ210312P001975002021-03-04 2:29PM EST197.501.000.000.900.00-9356.49%
STZ210312P002000002021-03-04 2:48PM EST200.001.040.250.70-0.16-13.33%352847.36%
STZ210312P002025002021-03-05 2:23PM EST202.500.650.301.650.00-2052155.93%
STZ210312P002050002021-03-05 12:31PM EST205.001.400.300.75-1.11-44.22%10125537.40%
STZ210312P002075002021-03-05 11:33AM EST207.503.250.552.10+0.40+14.04%2002247.95%
STZ210312P002100002021-03-04 2:41PM EST210.004.290.402.45+0.20+4.89%100044.30%
STZ210312P002125002021-03-05 10:17AM EST212.504.050.652.05-1.15-22.12%311632.85%
STZ210312P002150002021-03-05 2:32PM EST215.002.002.103.70-1.11-35.69%262438.86%
STZ210312P002175002021-03-05 3:35PM EST217.503.502.653.90-5.79-62.33%42730.41%
STZ210312P002200002021-03-05 3:05PM EST220.005.254.305.90-1.75-25.00%923635.11%
STZ210312P002225002021-03-05 3:59PM EST222.506.375.207.60-6.02-48.59%14435.51%
STZ210312P002250002021-02-26 1:27PM EST225.009.247.1010.400.00-20021645.12%
STZ210312P002275002021-03-05 11:35AM EST227.5010.559.4011.50-7.96-43.00%41035.89%
STZ210312P002300002021-03-05 3:38PM EST230.0013.8011.5014.70-1.40-9.21%21049.73%
STZ210312P002325002021-03-04 1:45PM EST232.5020.8014.3017.200.00-1455.10%
STZ210312P002350002021-02-22 10:48AM EST235.0013.4916.7019.400.00-1456.35%
STZ210312P002375002021-02-19 3:34PM EST237.5015.1519.2022.100.00-1063.89%
STZ210312P002400002021-02-18 9:35AM EST240.0013.3021.7024.500.00-1167.24%
STZ210312P002425002021-02-16 12:09AM EST242.5011.2023.9029.100.00--063.82%
STZ210312P002450002021-02-18 10:22AM EST245.0020.3026.8029.600.00--077.69%
STZ210312P002700002021-02-16 12:09AM EST270.0031.0248.5057.500.00--054.69%
STZ210312P002750002021-02-16 12:09AM EST275.0041.5554.0062.800.00--093.16%