Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 193.36% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 161.05% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 194.07% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 111.66% |
| STZ240621C00200000 | 2024-05-03 10:43AM EDT | 200.00 | 55.89 | 52.00 | 54.90 | 0.00 | - | 2 | 20 | 57.95% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 61.99% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 84.31% |
| STZ240621C00220000 | 2024-05-20 12:42PM EDT | 220.00 | 33.27 | 44.90 | 34.10 | -11.45 | -25.60% | 9 | 208 | 69.80% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 55.16% |
| STZ240621C00230000 | 2024-04-23 1:56PM EDT | 230.00 | 33.42 | 22.70 | 24.90 | 0.00 | - | 4 | 114 | 37.01% |
| STZ240621C00235000 | 2024-05-16 11:13AM EDT | 235.00 | 20.68 | 18.20 | 19.60 | 0.00 | - | 1 | 65 | 30.18% |
| STZ240621C00240000 | 2024-04-16 3:04PM EDT | 240.00 | 21.00 | 16.00 | 17.80 | 0.00 | - | 20 | 92 | 37.10% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 18.30 | 21.50 | 0.00 | - | 10 | 290 | 54.78% |
| STZ240621C00250000 | 2024-05-20 12:21PM EDT | 250.00 | 6.50 | 6.10 | 6.50 | -0.81 | -11.08% | 3 | 299 | 18.54% |
| STZ240621C00255000 | 2024-05-20 12:11PM EDT | 255.00 | 3.97 | 3.50 | 3.80 | -0.73 | -15.53% | 158 | 126 | 17.32% |
| STZ240621C00260000 | 2024-05-17 2:15PM EDT | 260.00 | 2.75 | 1.80 | 2.05 | 0.00 | - | 2 | 422 | 16.81% |
| STZ240621C00265000 | 2024-05-20 9:53AM EDT | 265.00 | 1.16 | 0.85 | 1.15 | -0.14 | -10.77% | 21 | 456 | 17.30% |
| STZ240621C00270000 | 2024-05-20 11:46AM EDT | 270.00 | 0.50 | 0.40 | 0.60 | -0.17 | -25.37% | 8 | 545 | 17.60% |
| STZ240621C00275000 | 2024-05-20 12:42PM EDT | 275.00 | 0.62 | 0.20 | 0.65 | +0.15 | +31.91% | 5 | 412 | 21.33% |
| STZ240621C00280000 | 2024-05-16 2:00PM EDT | 280.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 420 | 25.35% |
| STZ240621C00285000 | 2024-05-20 12:42PM EDT | 285.00 | 0.41 | 0.05 | 0.55 | +0.23 | +127.78% | 8 | 176 | 26.51% |
| STZ240621C00290000 | 2024-05-15 10:48AM EDT | 290.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 378 | 25.24% |
| STZ240621C00295000 | 2024-05-15 2:35PM EDT | 295.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 1 | 41 | 27.74% |
| STZ240621C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 180 | 36.99% |
| STZ240621C00305000 | 2024-05-09 3:14PM EDT | 305.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 62 | 45.65% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 2 | 29 | 50.46% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 57.65% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 53.16% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 49.54% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| STZ240621C00335000 | 2024-05-20 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -2.00 | -97.56% | 255 | 52 | 36.82% |
| STZ240621C00340000 | 2024-05-20 10:20AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 16 | 31 | 38.48% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 52.00% |
| STZ240621C00350000 | 2024-05-09 3:14PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 20 | 45.12% |
| STZ240621C00355000 | 2024-05-17 9:43AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 349 | 43.36% |
| STZ240621C00360000 | 2024-05-20 9:44AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 8 | 44.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 129.10% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 127.05% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 120.65% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 107.32% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 89.06% |
| STZ240621P00145000 | 2024-05-20 10:20AM EDT | 145.00 | 0.05 | 0.65 | 1.50 | -0.65 | -92.86% | 20 | 1 | 107.03% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 101.32% |
| STZ240621P00155000 | 2024-05-20 9:59AM EDT | 155.00 | 0.05 | 0.00 | 0.55 | -0.28 | -84.85% | 20 | 82 | 76.07% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 81.15% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 89.38% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 66.21% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 70.65% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 60.47% |
| STZ240621P00190000 | 2024-04-19 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 56.45% |
| STZ240621P00195000 | 2024-04-30 2:33PM EDT | 195.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 179 | 52.12% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 47.85% |
| STZ240621P00205000 | 2024-05-20 11:21AM EDT | 205.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 1 | 299 | 34.23% |
| STZ240621P00210000 | 2024-05-20 9:56AM EDT | 210.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 154 | 30.76% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 18 | 274 | 35.35% |
| STZ240621P00220000 | 2024-05-14 12:01PM EDT | 220.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 262 | 24.88% |
| STZ240621P00225000 | 2024-05-10 10:00AM EDT | 225.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 256 | 22.17% |
| STZ240621P00230000 | 2024-04-17 10:04AM EDT | 230.00 | 1.02 | 0.15 | 0.55 | 0.00 | - | 1 | 280 | 21.29% |
| STZ240621P00235000 | 2024-05-20 12:02PM EDT | 235.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 102 | 207 | 17.73% |
| STZ240621P00240000 | 2024-05-20 11:46AM EDT | 240.00 | 0.75 | 0.80 | 0.95 | -0.10 | -11.76% | 7 | 220 | 15.74% |
| STZ240621P00245000 | 2024-05-20 12:17PM EDT | 245.00 | 1.40 | 1.50 | 1.60 | -0.18 | -11.39% | 717 | 97 | 13.86% |
| STZ240621P00250000 | 2024-05-20 11:19AM EDT | 250.00 | 2.60 | 2.95 | 3.20 | +0.35 | +15.56% | 10 | 856 | 13.34% |
| STZ240621P00255000 | 2024-05-20 11:37AM EDT | 255.00 | 4.80 | 5.40 | 5.70 | -0.70 | -12.73% | 29 | 145 | 12.70% |
| STZ240621P00260000 | 2024-05-17 3:51PM EDT | 260.00 | 6.60 | 8.50 | 9.20 | 0.00 | - | 8 | 294 | 12.07% |
| STZ240621P00265000 | 2024-05-13 1:33PM EDT | 265.00 | 6.80 | 12.40 | 13.70 | 0.00 | - | 5 | 220 | 13.04% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 270.00 | 12.40 | 16.20 | 19.00 | 0.00 | - | 1 | 115 | 18.71% |
| STZ240621P00275000 | 2024-05-15 3:15PM EDT | 275.00 | 24.10 | 21.70 | 24.30 | 0.00 | - | 8 | 2 | 24.26% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 15.60 | 20.00 | 0.00 | - | 11 | 10 | 0.00% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 101.84% |
| STZ240621P00290000 | 2024-05-20 10:32AM EDT | 290.00 | 36.40 | 36.10 | 40.00 | -1.30 | -3.45% | 1 | 13 | 38.99% |
| STZ240621P00295000 | 2024-05-15 3:50PM EDT | 295.00 | 42.72 | 41.60 | 45.10 | 0.00 | - | 13 | 0 | 42.88% |
| STZ240621P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.26 | 51.20 | 55.00 | 0.00 | - | - | 0 | 48.33% |
© 2024 Yahoo. All rights reserved.