Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018C00160000 | 2024-05-08 9:48AM EDT | 160.00 | 102.30 | 94.50 | 97.90 | 0.00 | - | - | 2 | 53.47% |
| STZ241018C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 78.00 | 75.20 | 78.50 | 0.00 | - | 3 | 4 | 50.46% |
| STZ241018C00230000 | 2024-04-18 12:54PM EDT | 230.00 | 36.50 | 32.40 | 33.30 | 0.00 | - | 3 | 5 | 31.41% |
| STZ241018C00240000 | 2024-02-20 2:41PM EDT | 240.00 | 22.70 | 38.60 | 41.10 | 0.00 | - | - | 2 | 51.89% |
| STZ241018C00245000 | 2024-05-03 2:12PM EDT | 245.00 | 22.60 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 24.69% |
| STZ241018C00250000 | 2024-05-15 10:27AM EDT | 250.00 | 17.03 | 16.00 | 16.70 | 0.00 | - | 1 | 15 | 23.18% |
| STZ241018C00255000 | 2024-05-17 1:26PM EDT | 255.00 | 13.99 | 13.20 | 13.80 | 0.00 | - | 1 | 11 | 22.41% |
| STZ241018C00260000 | 2024-05-15 10:27AM EDT | 260.00 | 11.48 | 10.60 | 11.20 | 0.00 | - | 1 | 20 | 21.68% |
| STZ241018C00265000 | 2024-05-13 1:31PM EDT | 265.00 | 12.60 | 8.40 | 8.90 | 0.00 | - | 2 | 2 | 20.99% |
| STZ241018C00270000 | 2024-05-09 10:11AM EDT | 270.00 | 10.20 | 6.40 | 7.40 | 0.00 | - | 3 | 26 | 21.14% |
| STZ241018C00275000 | 2024-05-14 12:38PM EDT | 275.00 | 5.24 | 5.00 | 5.90 | 0.00 | - | 3 | 21 | 20.91% |
| STZ241018C00280000 | 2024-05-13 12:29PM EDT | 280.00 | 6.60 | 3.60 | 4.10 | 0.00 | - | 7 | 9 | 19.61% |
| STZ241018C00285000 | 2024-05-20 10:56AM EDT | 285.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 41 | 18 | 19.36% |
| STZ241018C00290000 | 2024-05-15 12:55PM EDT | 290.00 | 2.35 | 1.70 | 2.30 | 0.00 | - | 25 | 74 | 19.11% |
| STZ241018C00295000 | 2024-05-15 12:55PM EDT | 295.00 | 1.75 | 1.20 | 1.75 | 0.00 | - | 154 | 274 | 19.10% |
| STZ241018C00300000 | 2024-05-15 12:55PM EDT | 300.00 | 1.30 | 0.85 | 1.30 | 0.00 | - | 3 | 88 | 19.03% |
| STZ241018C00305000 | 2024-04-30 3:52PM EDT | 305.00 | 1.26 | 0.75 | 1.00 | 0.00 | - | 2 | 141 | 19.17% |
| STZ241018C00310000 | 2024-03-13 3:06PM EDT | 310.00 | 4.00 | 2.35 | 2.80 | 0.00 | - | - | 2 | 26.54% |
| STZ241018C00315000 | 2024-04-03 10:29AM EDT | 315.00 | 3.00 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 26.62% |
| STZ241018C00320000 | 2024-04-22 9:54AM EDT | 320.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 3 | 26.11% |
| STZ241018C00335000 | 2024-03-28 2:57PM EDT | 335.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 25.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 33.02% |
| STZ241018P00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ241018P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | - | 1 | 26.00% |
| STZ241018P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 0.85 | 0.35 | 0.95 | 0.00 | - | - | 1 | 23.93% |
| STZ241018P00205000 | 2024-05-15 3:36PM EDT | 205.00 | 1.15 | 0.55 | 1.15 | 0.00 | - | 2 | 10 | 22.90% |
| STZ241018P00210000 | 2024-04-18 10:07AM EDT | 210.00 | 1.65 | 0.55 | 1.35 | 0.00 | - | 10 | 32 | 21.69% |
| STZ241018P00215000 | 2024-05-14 12:38PM EDT | 215.00 | 1.95 | 1.30 | 1.80 | 0.00 | - | 1 | 6 | 21.21% |
| STZ241018P00220000 | 2024-05-16 11:25AM EDT | 220.00 | 2.05 | 1.80 | 2.25 | 0.00 | - | 71 | 71 | 20.37% |
| STZ241018P00225000 | 2024-05-17 11:12AM EDT | 225.00 | 2.55 | 2.35 | 2.85 | 0.00 | - | 1 | 93 | 19.64% |
| STZ241018P00230000 | 2024-05-06 12:15PM EDT | 230.00 | 3.20 | 3.10 | 4.90 | 0.00 | - | 17 | 58 | 21.66% |
| STZ241018P00235000 | 2024-05-17 12:13PM EDT | 235.00 | 4.50 | 4.10 | 4.60 | 0.00 | - | 12 | 124 | 18.32% |
| STZ241018P00240000 | 2024-05-13 12:34PM EDT | 240.00 | 4.00 | 5.20 | 5.90 | 0.00 | - | 2 | 38 | 17.84% |
| STZ241018P00245000 | 2024-05-07 1:06PM EDT | 245.00 | 6.20 | 6.70 | 7.50 | 0.00 | - | 5 | 29 | 17.40% |
| STZ241018P00250000 | 2024-05-13 12:58PM EDT | 250.00 | 6.40 | 8.60 | 9.20 | 0.00 | - | 1 | 4 | 16.61% |
| STZ241018P00255000 | 2024-05-16 10:11AM EDT | 255.00 | 11.30 | 10.80 | 11.20 | 0.00 | - | 2 | 41 | 15.77% |
| STZ241018P00260000 | 2024-05-17 1:26PM EDT | 260.00 | 13.42 | 13.10 | 13.70 | 0.00 | - | 1 | 2 | 15.11% |
| STZ241018P00265000 | 2024-03-26 3:02PM EDT | 265.00 | 11.50 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 9.20% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 270.00 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 13.51% |
| STZ241018P00275000 | 2024-03-26 2:55PM EDT | 275.00 | 15.90 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.