U.S. Markets open in 30 mins

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
224.70-1.24 (-0.55%)
At close: 4:03PM EDT
224.70 0.00 (0.00%)
Pre-Market: 08:15AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ220121C000550002020-09-04 12:45PM EDT55.00135.30129.60131.800.00-100.00%
STZ220121C000600002020-08-17 2:00PM EDT60.00116.62131.10135.400.00-110.00%
STZ220121C000650002020-07-09 5:05PM EDT65.00114.000.000.000.00-100.00%
STZ220121C000700002020-07-09 5:05PM EDT70.0055.750.000.000.00-100.00%
STZ220121C000750002020-11-10 12:33PM EDT75.00125.100.000.000.00-400.00%
STZ220121C000800002020-11-09 4:43PM EDT80.00122.000.000.000.00-600.00%
STZ220121C000850002020-07-09 5:05PM EDT85.0041.000.000.000.00-110.00%
STZ220121C000950002020-10-21 3:46PM EDT95.0085.870.000.000.00-200.00%
STZ220121C001000002020-09-04 10:30AM EDT100.0091.8485.9089.800.00-1210.00%
STZ220121C001050002020-09-04 10:02AM EDT105.0089.3681.5085.300.00-130.00%
STZ220121C001100002020-11-06 1:57PM EDT110.0077.500.000.000.00-100.00%
STZ220121C001150002020-07-09 5:05PM EDT115.0059.760.000.000.00-2140.00%
STZ220121C001200002020-10-28 11:50AM EDT120.0053.300.000.000.00-100.00%
STZ220121C001250002020-11-06 3:39PM EDT125.0065.920.000.000.00-100.00%
STZ220121C001300002020-07-21 10:14AM EDT130.0061.0055.6058.700.00-4360.00%
STZ220121C001350002020-10-08 3:41PM EDT135.0057.4556.1058.800.00-1530.00%
STZ220121C001400002020-10-27 3:59PM EDT140.0042.000.000.000.00-100.00%
STZ220121C001450002020-10-13 10:08AM EDT145.0051.300.000.000.00-100.00%
STZ220121C001500002020-11-09 10:44AM EDT150.0056.000.000.000.00-2000.00%
STZ220121C001550002020-11-05 3:28PM EDT155.0041.950.000.000.00-100.00%
STZ220121C001600002020-11-03 10:56AM EDT160.0038.020.000.000.00-100.00%
STZ220121C001650002020-11-09 10:34AM EDT165.0046.3044.7047.00+8.30+21.84%2900.00%
STZ220121C001700002020-11-03 11:05AM EDT170.0043.900.000.000.00-100.00%
STZ220121C001750002020-11-05 4:49PM EDT175.0029.000.000.000.00-500.00%
STZ220121C001800002020-10-28 10:02AM EDT180.0018.120.000.000.00-100.00%
STZ220121C001850002020-11-03 10:50AM EDT185.0025.100.000.000.00-100.00%
STZ220121C001900002020-11-09 10:34AM EDT190.0032.000.000.000.00-100.00%
STZ220121C001950002020-11-09 10:37AM EDT195.0032.4927.4030.60+13.29+69.22%13113.72%
STZ220121C002000002020-11-09 4:43PM EDT200.0026.600.000.000.00-400.00%
STZ220121C002050002020-11-04 2:52PM EDT205.0014.600.000.000.00-200.00%
STZ220121C002100002020-11-10 10:30AM EDT210.0021.400.000.000.00-100.00%
STZ220121C002150002020-10-30 10:30AM EDT215.0019.520.000.000.00-100.00%
STZ220121C002200002020-10-30 10:30AM EDT220.0017.500.000.000.00-100.00%
STZ220121C002250002020-10-26 11:41AM EDT225.007.150.000.000.00-100.05%
STZ220121C002300002020-11-09 4:04PM EDT230.0013.390.000.000.00-700.78%
STZ220121C002350002020-09-22 2:42PM EDT235.009.130.000.000.00-101.56%
STZ220121C002400002020-11-05 12:39PM EDT240.005.700.000.000.00-101.56%
STZ220121C002450002020-07-27 9:35AM EDT245.007.405.806.900.00-1320.85%
STZ220121C002500002020-11-05 12:55PM EDT250.004.220.000.000.00-103.13%
STZ220121C002600002020-11-09 4:49PM EDT260.006.700.000.000.00-103.13%
STZ220121C002700002020-10-14 11:02AM EDT270.002.600.000.000.00-306.25%
STZ220121C002800002020-11-05 10:32AM EDT280.002.100.000.000.00-1006.25%
STZ220121C002900002020-11-09 3:31PM EDT290.002.750.000.000.00-606.25%
STZ220121C003000002020-10-09 9:51AM EDT300.001.200.201.450.00-217525.17%
STZ220121C003100002020-11-09 10:34AM EDT310.000.800.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STZ220121P000550002020-11-09 10:50AM EDT55.000.500.000.000.00-1025.00%
STZ220121P000600002020-10-01 9:48AM EDT60.003.040.701.700.00-1396.70%
STZ220121P000650002020-09-23 2:15PM EDT65.001.300.501.350.00-1186.96%
STZ220121P000700002020-09-23 2:13PM EDT70.001.160.651.600.00-1584.96%
STZ220121P000750002020-08-26 1:12PM EDT75.001.990.003.800.00-11488.99%
STZ220121P000800002020-11-10 12:59PM EDT80.001.850.000.000.00-2025.00%
STZ220121P000850002020-11-06 2:41PM EDT85.001.780.000.000.00-1025.00%
STZ220121P000900002020-11-05 2:25PM EDT90.002.160.000.000.00-1025.00%
STZ220121P000950002020-11-06 2:41PM EDT95.002.590.000.000.00-2025.00%
STZ220121P001000002020-11-06 2:41PM EDT100.002.990.000.000.00-1025.00%
STZ220121P001050002020-09-21 11:39AM EDT105.004.202.854.400.00-12874.77%
STZ220121P001100002020-09-16 9:34AM EDT110.003.703.805.500.00-3616475.89%
STZ220121P001150002020-10-27 10:48AM EDT115.005.700.000.000.00-1012.50%
STZ220121P001200002020-11-04 2:17PM EDT120.005.700.000.000.00-1012.50%
STZ220121P001250002020-10-27 10:48AM EDT125.007.700.000.000.00-1012.50%
STZ220121P001300002020-11-04 1:37PM EDT130.007.300.000.000.00-5012.50%
STZ220121P001350002020-10-27 10:48AM EDT135.006.400.000.000.00-1012.50%
STZ220121P001400002020-11-04 3:28PM EDT140.0010.000.000.000.00-10012.50%
STZ220121P001450002020-10-26 3:24PM EDT145.0013.100.000.000.00-1012.50%
STZ220121P001500002020-11-10 11:14AM EDT150.009.000.000.000.00-1012.50%
STZ220121P001550002020-11-03 12:40PM EDT155.0014.400.000.000.00-10012.50%
STZ220121P001600002020-11-03 1:09PM EDT160.0016.510.000.000.00-14012.50%
STZ220121P001650002020-11-05 12:52PM EDT165.0013.710.000.000.00-206.25%
STZ220121P001700002020-11-06 2:45PM EDT170.0014.600.000.000.00-106.25%
STZ220121P001750002020-11-09 4:07PM EDT175.0016.500.000.000.00-106.25%
STZ220121P001800002020-10-20 1:52PM EDT180.0025.440.000.000.00-106.25%
STZ220121P001850002020-10-28 3:46PM EDT185.0020.400.000.000.00-1406.25%
STZ220121P001900002020-07-20 11:57AM EDT190.0038.4032.3034.900.00-14178.92%
STZ220121P001950002020-07-09 5:05PM EDT195.0060.000.000.000.00-533.13%
STZ220121P002000002020-10-01 10:25AM EDT200.0035.5045.1049.300.00-16192.76%
STZ220121P002050002020-07-09 5:05PM EDT205.0031.010.000.000.00--43.13%
STZ220121P002100002020-09-04 10:02AM EDT210.0036.5441.4043.800.00-102275.98%
STZ220121P002200002020-07-09 5:05PM EDT220.0044.330.000.000.00-230.78%
STZ220121P002250002020-08-28 1:33PM EDT225.0053.3051.5053.800.00-1177.76%
STZ220121P002700002020-07-09 5:05PM EDT270.0070.100.000.000.00-230.00%