Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.69+0.82 (+0.33%)
At close: 04:03PM EDT
251.69 0.00 (0.00%)
After hours: 06:12PM EDT
In The Money
Show:ListStraddle
CallsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ220826C002175002022-08-10 9:49AM EDT217.5027.5733.1035.000.00-101073.54%
STZ220826C002225002022-08-10 9:49AM EDT222.5022.7528.0030.000.00-101164.50%
STZ220826C002275002022-08-08 3:25PM EDT227.5011.8023.9025.000.00-6655.47%
STZ220826C002300002022-07-14 2:37PM EDT230.0022.5014.1015.200.00-110.00%
STZ220826C002350002022-08-15 12:02PM EDT235.0012.9215.6017.600.00-14643.21%
STZ220826C002375002022-08-17 11:33AM EDT237.5012.0013.5015.200.00-1439.75%
STZ220826C002400002022-08-17 2:15PM EDT240.0011.3810.6013.200.00-11440.38%
STZ220826C002425002022-08-17 2:14PM EDT242.509.149.3010.300.00-4630.76%
STZ220826C002450002022-08-19 3:33PM EDT245.007.307.008.00-0.20-2.67%228627.27%
STZ220826C002475002022-08-19 3:53PM EDT247.505.305.206.00+1.10+26.19%89325.49%
STZ220826C002500002022-08-19 3:47PM EDT250.003.383.504.00-0.42-11.05%26122.23%
STZ220826C002525002022-08-19 3:47PM EDT252.501.992.102.60-0.31-13.48%42421.45%
STZ220826C002550002022-08-19 3:50PM EDT255.001.201.051.55-0.10-7.69%1933320.80%
STZ220826C002575002022-08-19 3:15PM EDT257.500.550.500.85-0.05-8.33%151020.37%
STZ220826C002600002022-08-19 3:24PM EDT260.000.260.050.50-0.04-13.33%61321.09%
STZ220826C002625002022-08-15 3:47PM EDT262.500.110.000.200.00--120.00%
STZ220826C002650002022-08-19 2:40PM EDT265.000.150.000.15+0.07+87.50%131422.07%
STZ220826C002700002022-08-16 3:26PM EDT270.000.090.000.350.00-1133.64%
STZ220826C002750002022-08-10 10:09AM EDT275.000.200.000.450.00-101042.53%
STZ220826C002850002022-08-15 10:29AM EDT285.000.050.000.400.00--253.96%
STZ220826C003250002022-08-19 12:24PM EDT325.000.010.000.05-0.04-80.00%251,31367.19%
PutsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ220826P001400002022-07-21 2:07PM EDT140.000.050.000.000.00-5550.00%
STZ220826P001500002022-08-10 10:21AM EDT150.000.050.000.200.00--95153.52%
STZ220826P001550002022-08-12 2:50PM EDT155.000.050.000.100.00--83133.59%
STZ220826P001600002022-08-12 2:48PM EDT160.000.050.000.100.00--47125.78%
STZ220826P001650002022-08-12 2:48PM EDT165.000.050.000.750.00--12153.22%
STZ220826P001700002022-08-12 2:47PM EDT170.000.050.000.150.00--5115.23%
STZ220826P001750002022-08-15 1:21PM EDT175.000.050.000.150.00-3538107.42%
STZ220826P001800002022-08-15 1:20PM EDT180.000.050.000.150.00--599.90%
STZ220826P001850002022-08-15 3:43PM EDT185.000.050.000.000.00-103050.00%
STZ220826P001900002022-08-15 3:27PM EDT190.000.050.000.100.00-607281.25%
STZ220826P001950002022-08-19 9:30AM EDT195.000.160.000.05+0.10+166.67%22069.14%
STZ220826P002100002022-08-02 9:54AM EDT210.000.450.000.150.00-3457.81%
STZ220826P002150002022-08-11 9:56AM EDT215.000.350.000.250.00-10010154.98%
STZ220826P002175002022-08-19 10:52AM EDT217.500.050.000.15-0.30-85.71%303153.03%
STZ220826P002200002022-08-19 9:52AM EDT220.000.100.050.25-0.40-80.00%121353.96%
STZ220826P002225002022-08-19 2:26PM EDT222.500.100.000.25-0.11-52.38%2350.20%
STZ220826P002250002022-08-19 10:03AM EDT225.000.100.000.20-0.07-41.18%125144.53%
STZ220826P002275002022-08-08 3:53PM EDT227.505.350.050.200.00-757540.82%
STZ220826P002300002022-08-19 10:03AM EDT230.000.190.050.40-0.12-38.71%116942.82%
STZ220826P002325002022-08-15 11:55AM EDT232.500.590.050.300.00-21736.38%
STZ220826P002350002022-08-16 2:46PM EDT235.000.400.100.35-0.16-28.57%214233.57%
STZ220826P002375002022-08-19 11:53AM EDT237.500.330.050.40-0.22-40.00%202030.47%
STZ220826P002400002022-08-16 2:04PM EDT240.001.100.150.500.00-353627.91%
STZ220826P002425002022-08-18 3:59PM EDT242.500.650.400.600.00-366824.78%
STZ220826P002450002022-08-19 3:54PM EDT245.000.750.650.85-0.20-21.05%149522.73%
STZ220826P002475002022-08-19 3:25PM EDT247.501.301.051.350.00-225921.68%
STZ220826P002500002022-08-19 2:13PM EDT250.002.101.452.20-0.78-27.08%174121.42%
STZ220826P002525002022-08-19 2:37PM EDT252.503.552.703.40+0.45+14.52%4-21.39%
STZ220826P002550002022-08-17 10:06AM EDT255.007.204.104.700.00---19.52%
STZ220826P002575002022-08-16 10:32AM EDT257.509.505.806.800.00-5021.73%