Singapore markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
271.76-0.28 (-0.10%)
At close: 04:00PM EDT
272.10 +0.34 (+0.13%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240405C002450002024-03-28 10:37AM EDT245.0024.3025.1029.50+5.70+30.65%202075.39%
STZ240405C002500002024-03-19 11:53AM EDT250.0018.2719.5024.000.00-110760.79%
STZ240405C002525002024-03-27 2:58PM EDT252.5017.9917.0021.800.00-1158.87%
STZ240405C002550002024-03-18 11:34AM EDT255.0012.5515.0019.500.00-11355.70%
STZ240405C002600002024-03-28 3:23PM EDT260.0011.399.5014.00+1.49+15.05%42241.38%
STZ240405C002625002024-03-18 2:30PM EDT262.506.857.4011.800.00--138.55%
STZ240405C002650002024-03-28 3:20PM EDT265.007.055.107.70+0.40+6.02%9116120.61%
STZ240405C002675002024-03-28 3:25PM EDT267.505.003.507.00+1.30+35.14%121328.61%
STZ240405C002700002024-03-28 3:32PM EDT270.003.302.953.30-0.20-5.71%7212414.47%
STZ240405C002725002024-03-28 3:21PM EDT272.501.721.551.80+0.32+22.86%3141513.38%
STZ240405C002750002024-03-28 2:10PM EDT275.000.900.700.90+0.12+15.38%814313.26%
STZ240405C002775002024-03-28 2:59PM EDT277.500.400.301.50-0.08-16.67%8422.68%
STZ240405C002800002024-03-27 3:28PM EDT280.000.250.000.450.00-11217.60%
STZ240405C002825002024-03-21 1:00PM EDT282.500.150.051.00-0.17-53.12%1127.22%
STZ240405C002850002024-03-28 3:13PM EDT285.000.100.000.40-0.35-77.78%15323.78%
STZ240405C002900002024-03-27 2:04PM EDT290.000.120.000.150.00-3324.51%
STZ240405C003050002024-03-25 3:55PM EDT305.000.080.000.60-0.27-77.14%1151.07%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STZ240405P002050002024-03-18 1:59PM EDT205.000.050.002.150.00--10121.83%
STZ240405P002100002024-03-18 1:57PM EDT210.000.050.002.150.00-11113.28%
STZ240405P002250002024-03-18 11:15AM EDT225.000.120.002.150.00-7788.35%
STZ240405P002300002024-03-27 3:10PM EDT230.000.130.002.150.00-21380.20%
STZ240405P002350002024-03-26 3:10PM EDT235.000.220.001.900.00-12269.92%
STZ240405P002400002024-03-27 2:03PM EDT240.000.050.000.050.00-11636.52%
STZ240405P002450002024-03-26 9:30AM EDT245.000.750.000.150.00-15436.62%
STZ240405P002500002024-03-27 10:49AM EDT250.000.350.051.900.00-1719457.32%
STZ240405P002550002024-03-25 3:11PM EDT255.000.450.001.050.00-37839.14%
STZ240405P002575002024-03-27 12:55PM EDT257.500.250.001.750.00-151541.97%
STZ240405P002600002024-03-28 11:10AM EDT260.000.450.000.20+0.20+80.00%17319.34%
STZ240405P002625002024-03-26 10:35AM EDT262.500.420.051.450.00-52029.79%
STZ240405P002650002024-03-28 3:02PM EDT265.000.350.000.35-0.25-41.67%1213214.60%
STZ240405P002675002024-03-28 12:37PM EDT267.500.850.201.10-0.10-10.53%92617.04%
STZ240405P002700002024-03-28 3:55PM EDT270.001.101.051.25-0.50-31.25%982312.55%
STZ240405P002725002024-03-28 11:44AM EDT272.503.102.052.40-1.20-27.91%11112.50%
STZ240405P002750002024-03-25 3:30PM EDT275.005.502.005.300.00-52021.31%