Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 85.52 | 78.20 | 82.50 | 0.00 | - | 2 | 2 | 131.06% |
| STZ240503C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.47 | 38.90 | 42.40 | 0.00 | - | - | 2 | 76.27% |
| STZ240503C00245000 | 2024-04-18 10:18AM EDT | 245.00 | 16.50 | 13.80 | 17.20 | 0.00 | - | - | 1 | 52.78% |
| STZ240503C00255000 | 2024-04-26 1:56PM EDT | 255.00 | 6.70 | 5.20 | 5.90 | +0.70 | +11.67% | 1 | 8 | 18.64% |
| STZ240503C00257500 | 2024-04-26 3:45PM EDT | 257.50 | 3.90 | 2.40 | 5.50 | +0.10 | +2.63% | 2 | 56 | 28.71% |
| STZ240503C00260000 | 2024-04-26 1:14PM EDT | 260.00 | 2.60 | 1.85 | 2.00 | -0.60 | -18.75% | 8 | 108 | 13.78% |
| STZ240503C00262500 | 2024-04-26 11:36AM EDT | 262.50 | 1.49 | 0.85 | 1.05 | -0.46 | -23.59% | 8 | 55 | 14.20% |
| STZ240503C00265000 | 2024-04-26 2:45PM EDT | 265.00 | 0.64 | 0.35 | 0.50 | -0.46 | -41.82% | 9 | 73 | 14.60% |
| STZ240503C00267500 | 2024-04-26 3:43PM EDT | 267.50 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 1 | 86 | 17.04% |
| STZ240503C00270000 | 2024-04-26 9:44AM EDT | 270.00 | 0.25 | 0.05 | 0.85 | -0.10 | -28.57% | 300 | 80 | 27.37% |
| STZ240503C00272500 | 2024-04-25 3:22PM EDT | 272.50 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 36.62% |
| STZ240503C00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 20 | 31 | 41.53% |
| STZ240503C00280000 | 2024-04-12 2:10PM EDT | 280.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 11 | 17 | 45.41% |
| STZ240503C00285000 | 2024-04-11 3:09PM EDT | 285.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 52.81% |
| STZ240503C00290000 | 2024-04-12 1:17PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 101 | 101 | 55.64% |
| STZ240503C00300000 | 2024-04-19 1:35PM EDT | 300.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 10 | 9 | 72.07% |
| STZ240503C00340000 | 2024-04-11 1:58PM EDT | 340.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 3 | 78.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 2024-04-18 10:26AM EDT | 240.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 52.66% |
| STZ240503P00242500 | 2024-04-24 10:44AM EDT | 242.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 47.85% |
| STZ240503P00245000 | 2024-04-23 10:10AM EDT | 245.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 44.17% |
| STZ240503P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.24 | 0.05 | 1.25 | 0.00 | - | 2 | 16 | 38.04% |
| STZ240503P00250000 | 2024-04-26 1:27PM EDT | 250.00 | 0.30 | 0.15 | 0.45 | -0.30 | -50.00% | 5 | 62 | 23.41% |
| STZ240503P00252500 | 2024-04-26 3:54PM EDT | 252.50 | 0.35 | 0.35 | 0.45 | -0.30 | -46.15% | 2 | 27 | 19.04% |
| STZ240503P00255000 | 2024-04-26 3:57PM EDT | 255.00 | 0.70 | 0.70 | 0.80 | -0.13 | -15.66% | 13 | 93 | 18.08% |
| STZ240503P00257500 | 2024-04-26 10:17AM EDT | 257.50 | 1.04 | 1.30 | 1.50 | -0.31 | -22.96% | 13 | 71 | 17.99% |
| STZ240503P00260000 | 2024-04-26 1:13PM EDT | 260.00 | 2.05 | 2.40 | 2.60 | -0.55 | -21.15% | 14 | 69 | 18.24% |
| STZ240503P00262500 | 2024-04-26 2:46PM EDT | 262.50 | 3.45 | 3.90 | 4.30 | -1.05 | -23.33% | 5 | 15 | 20.13% |
| STZ240503P00265000 | 2024-04-19 2:38PM EDT | 265.00 | 5.30 | 5.80 | 6.40 | 0.00 | - | 22 | 47 | 23.12% |
| STZ240503P00267500 | 2024-04-17 10:52AM EDT | 267.50 | 11.12 | 7.60 | 9.60 | 0.00 | - | - | 10 | 34.40% |
| STZ240503P00270000 | 2024-04-18 9:43AM EDT | 270.00 | 11.80 | 9.20 | 12.40 | 0.00 | - | 1 | 68 | 42.26% |
| STZ240503P00275000 | 2024-04-11 1:09PM EDT | 275.00 | 6.60 | 13.60 | 16.80 | 0.00 | - | - | 36 | 46.59% |
© 2024 Yahoo. All rights reserved.