NYSE - Delayed Quote USD
Constellation Brands, Inc. (STZ)
187.44
+0.47
+(0.25%)
At close: May 5 at 4:00:02 PM EDT
187.44
0.00
(0.00%)
After hours: 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250509C00140000 | 4/16/2025 3:27 PM | 140 | 42.59 | 46.10 | 49.50 | 0.00 | 0.00% | 5 | 0 | 153.81% |
| STZ250509C00145000 | 4/28/2025 3:10 PM | 145 | 40.60 | 40.60 | 44.50 | 0.00 | 0.00% | 50 | 0 | 114.06% |
| STZ250509C00150000 | 4/29/2025 3:54 PM | 150 | 36.60 | 35.60 | 39.60 | 0.00 | 0.00% | 2 | 0 | 106.64% |
| STZ250509C00155000 | 4/28/2025 3:10 PM | 155 | 30.70 | 30.60 | 34.60 | 0.00 | 0.00% | 25 | 0 | 92.97% |
| STZ250509C00160000 | 4/28/2025 3:10 PM | 160 | 25.50 | 25.90 | 29.60 | 0.00 | 0.00% | 40 | 0 | 89.84% |
| STZ250509C00162500 | 4/29/2025 2:05 PM | 162.5 | 24.50 | 24.00 | 27.10 | 0.00 | 0.00% | 1 | 1 | 95.85% |
| STZ250509C00165000 | 4/28/2025 3:10 PM | 165 | 19.50 | 21.80 | 24.20 | 0.00 | 0.00% | 20 | 0 | 86.04% |
| STZ250509C00170000 | 4/17/2025 10:10 AM | 170 | 15.90 | 15.80 | 19.60 | 0.00 | 0.00% | 3 | 0 | 58.59% |
| STZ250509C00175000 | 4/25/2025 1:35 PM | 175 | 10.50 | 10.80 | 14.70 | 0.00 | 0.00% | 3 | 8 | 88.96% |
| STZ250509C00177500 | 4/25/2025 3:35 PM | 177.5 | 8.20 | 8.50 | 12.30 | 0.00 | 0.00% | 1 | 1 | 79.83% |
| STZ250509C00180000 | 4/29/2025 9:46 AM | 180 | 6.85 | 7.60 | 8.70 | 0.00 | 0.00% | 3 | 15 | 50.88% |
| STZ250509C00182500 | 5/2/2025 9:32 AM | 182.5 | 6.40 | 4.80 | 6.80 | 0.00 | 0.00% | 1 | 7 | 49.63% |
| STZ250509C00185000 | 5/5/2025 11:44 AM | 185 | 4.30 | 3.80 | 4.30 | 1.00 | 30.30% | 3 | 122 | 37.55% |
| STZ250509C00187500 | 5/5/2025 3:14 PM | 187.5 | 2.50 | 2.35 | 2.70 | -0.25 | -9.09% | 39 | 75 | 34.86% |
| STZ250509C00190000 | 5/5/2025 3:32 PM | 190 | 1.40 | 1.25 | 1.55 | 0.05 | 3.70% | 150 | 170 | 33.42% |
| STZ250509C00192500 | 5/5/2025 3:05 PM | 192.5 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 85 | 258 | 32.50% |
| STZ250509C00195000 | 5/5/2025 3:57 PM | 195 | 0.34 | 0.25 | 0.40 | -0.07 | -17.07% | 13 | 126 | 32.67% |
| STZ250509C00197500 | 5/2/2025 9:47 AM | 197.5 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 14 | 11 | 41.11% |
| STZ250509C00200000 | 5/5/2025 2:49 PM | 200 | 0.09 | 0.00 | 0.40 | -0.06 | -40.00% | 1 | 79 | 46.48% |
| STZ250509C00205000 | 4/14/2025 2:08 PM | 205 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 19 | 40.23% |
| STZ250509C00210000 | 5/5/2025 10:12 AM | 210 | 0.01 | 0.00 | 1.10 | -0.24 | -96.00% | 20 | 5 | 76.22% |
| STZ250509C00215000 | 4/1/2025 3:06 PM | 215 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| STZ250509C00220000 | 3/31/2025 3:23 PM | 220 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| STZ250509C00225000 | 4/1/2025 2:19 PM | 225 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| STZ250509C00230000 | 4/3/2025 3:34 PM | 230 | 0.66 | 0.00 | 0.90 | 0.00 | 0.00% | - | 0 | 114.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250509P00120000 | 4/7/2025 9:42 AM | 120 | 1.00 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 168.75% |
| STZ250509P00135000 | 4/3/2025 3:37 PM | 135 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 171.19% |
| STZ250509P00145000 | 4/7/2025 9:34 AM | 145 | 2.75 | 0.00 | 1.35 | 0.00 | 0.00% | 100 | 96 | 156.45% |
| STZ250509P00150000 | 5/2/2025 12:14 PM | 150 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 90.63% |
| STZ250509P00155000 | 4/16/2025 3:26 PM | 155 | 0.59 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 8 | 72.27% |
| STZ250509P00160000 | 4/25/2025 12:06 PM | 160 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 20 | 70.70% |
| STZ250509P00162500 | 4/28/2025 1:10 PM | 162.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 64.84% |
| STZ250509P00165000 | 4/29/2025 2:47 PM | 165 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 61.33% |
| STZ250509P00167500 | 4/28/2025 2:43 PM | 167.5 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 55.18% |
| STZ250509P00170000 | 5/5/2025 9:30 AM | 170 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 41 | 52.64% |
| STZ250509P00172500 | 5/5/2025 11:48 AM | 172.5 | 0.11 | 0.00 | 0.15 | 0.01 | 10.00% | 1 | 3 | 46.09% |
| STZ250509P00175000 | 5/5/2025 11:45 AM | 175 | 0.15 | 0.05 | 0.60 | -0.15 | -50.00% | 3 | 43 | 55.18% |
| STZ250509P00177500 | 5/2/2025 3:22 PM | 177.5 | 0.32 | 0.05 | 0.25 | -0.16 | -33.33% | 1 | 19 | 36.82% |
| STZ250509P00180000 | 5/5/2025 1:39 PM | 180 | 0.42 | 0.35 | 0.50 | -0.20 | -32.26% | 42 | 43 | 36.04% |
| STZ250509P00182500 | 5/5/2025 3:51 PM | 182.5 | 0.75 | 0.65 | 0.85 | -0.38 | -33.63% | 21 | 25 | 33.79% |
| STZ250509P00185000 | 5/5/2025 3:59 PM | 185 | 1.33 | 1.25 | 1.55 | -0.50 | -27.32% | 19 | 198 | 33.30% |
| STZ250509P00187500 | 5/5/2025 1:59 PM | 187.5 | 2.70 | 2.20 | 2.50 | -0.22 | -7.53% | 9 | 262 | 31.54% |
| STZ250509P00190000 | 5/5/2025 2:47 PM | 190 | 3.10 | 3.50 | 5.10 | -0.90 | -22.50% | 2 | 23 | 46.68% |
| STZ250509P00195000 | 4/9/2025 3:40 PM | 195 | 17.62 | 5.80 | 9.40 | 0.00 | 0.00% | - | 3 | 58.64% |
| STZ250509P00200000 | 4/21/2025 11:02 AM | 200 | 16.67 | 10.60 | 14.40 | 0.00 | 0.00% | 3 | 0 | 76.66% |
| STZ250509P00205000 | 4/21/2025 11:02 AM | 205 | 21.47 | 15.70 | 18.90 | 0.00 | 0.00% | 3 | 0 | 83.06% |
| STZ250509P00210000 | 4/7/2025 10:11 AM | 210 | 37.00 | 20.60 | 23.70 | 0.00 | 0.00% | - | 0 | 92.58% |
Related Tickers
BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%
TAP Molson Coors Beverage Company
57.44
-0.21%
SAM The Boston Beer Company, Inc.
242.33
+1.16%
ABEV Ambev S.A.
2.4600
-1.20%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
100.73
-0.53%
HEINY Heineken N.V.
44.76
-0.16%
HEIA.AS Heineken N.V.
79.00
-0.08%
CCU Compañía Cervecerías Unidas S.A.
15.43
0.00%
ABI.BR Anheuser-Busch InBev SA/NV
58.34
-0.17%
CABGY Carlsberg A/S
27.89
-0.25%