Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00235000 | 2024-05-08 12:02PM EDT | 235.00 | 24.00 | 23.60 | 28.40 | 0.00 | - | 2 | 1 | 201.76% |
| STZ240510C00252500 | 2024-05-03 1:46PM EDT | 252.50 | 4.10 | 6.70 | 9.80 | 0.00 | - | 1 | 6 | 74.80% |
| STZ240510C00255000 | 2024-05-07 12:41PM EDT | 255.00 | 2.91 | 4.30 | 6.70 | 0.00 | - | 11 | 43 | 44.58% |
| STZ240510C00257500 | 2024-05-09 3:58PM EDT | 257.50 | 3.03 | 2.40 | 5.70 | 0.00 | - | 14 | 58 | 65.09% |
| STZ240510C00260000 | 2024-05-09 2:43PM EDT | 260.00 | 1.00 | 0.10 | 2.45 | 0.00 | - | 18 | 53 | 32.47% |
| STZ240510C00262500 | 2024-05-09 12:00PM EDT | 262.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 28 | 50.07% |
| STZ240510C00265000 | 2024-05-09 11:43AM EDT | 265.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 32.52% |
| STZ240510C00267500 | 2024-04-26 12:10PM EDT | 267.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| STZ240510C00270000 | 2024-05-09 3:09PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| STZ240510C00275000 | 2024-04-29 3:47PM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 70.80% |
| STZ240510C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 81.45% |
| STZ240510C00290000 | 2024-04-11 12:41PM EDT | 290.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 2 | 122.07% |
| STZ240510C00295000 | 2024-04-08 1:26PM EDT | 295.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00215000 | 2024-05-08 10:22AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| STZ240510P00220000 | 2024-05-08 10:24AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 187.11% |
| STZ240510P00225000 | 2024-05-08 10:38AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 112.50% |
| STZ240510P00230000 | 2024-05-08 11:42AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 138 | 146.29% |
| STZ240510P00232500 | 2024-05-09 9:30AM EDT | 232.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 22 | 136.13% |
| STZ240510P00235000 | 2024-05-09 9:47AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 44 | 125.98% |
| STZ240510P00240000 | 2024-05-09 10:47AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 96.97% |
| STZ240510P00242500 | 2024-04-29 3:33PM EDT | 242.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 87.30% |
| STZ240510P00245000 | 2024-05-09 3:59PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 58 | 25.00% |
| STZ240510P00247500 | 2024-05-07 9:46AM EDT | 247.50 | 0.24 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 80.18% |
| STZ240510P00250000 | 2024-05-07 11:11AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 55 | 63.77% |
| STZ240510P00252500 | 2024-05-08 3:04PM EDT | 252.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 50 | 76 | 57.52% |
| STZ240510P00255000 | 2024-05-09 2:26PM EDT | 255.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 32 | 145 | 45.51% |
| STZ240510P00257500 | 2024-05-09 10:10AM EDT | 257.50 | 0.28 | 0.05 | 0.50 | 0.00 | - | 3 | 65 | 32.76% |
| STZ240510P00260000 | 2024-05-09 3:47PM EDT | 260.00 | 0.60 | 0.05 | 1.60 | 0.00 | - | 10 | 28 | 39.70% |
| STZ240510P00262500 | 2024-05-07 3:59PM EDT | 262.50 | 4.10 | 0.75 | 2.55 | 0.00 | - | 1 | 1 | 33.74% |
| STZ240510P00265000 | 2024-04-19 1:35PM EDT | 265.00 | 5.70 | 1.95 | 6.50 | 0.00 | - | 12 | 10 | 79.35% |
| STZ240510P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.60 | 4.20 | 8.50 | 0.00 | - | - | 0 | 85.45% |
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 270.00 | 5.69 | 6.80 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.