Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00260000 | 2024-05-10 12:17PM EDT | 2024-05-10 | 1.65 | 1.15 | 2.40 | +0.65 | +65.00% | 17 | 53 | 26.86% |
| STZ240517C00260000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 2.98 | 2.95 | 3.30 | +0.37 | +14.18% | 1 | 344 | 15.69% |
| STZ240524C00260000 | 2024-05-10 11:51AM EDT | 2024-05-24 | 4.20 | 3.90 | 4.30 | +1.00 | +31.25% | 9 | 31 | 16.31% |
| STZ240531C00260000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 4.10 | 4.50 | 4.90 | +1.45 | +54.72% | 1 | 33 | 15.85% |
| STZ240607C00260000 | 2024-05-09 1:53PM EDT | 2024-06-07 | 5.12 | 5.30 | 5.70 | 0.00 | - | 7 | 4 | 16.57% |
| STZ240621C00260000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 6.60 | 6.70 | 7.10 | 0.00 | - | 1 | 418 | 17.55% |
| STZ240719C00260000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 8.80 | 9.80 | 10.30 | 0.00 | - | 1 | 103 | 20.66% |
| STZ240920C00260000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 13.04 | 13.50 | 14.10 | 0.00 | - | 3 | 29 | 21.08% |
| STZ241018C00260000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 15.35 | 15.80 | 16.50 | 0.00 | - | 3 | 21 | 22.64% |
| STZ250117C00260000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 20.80 | 21.10 | 21.80 | 0.00 | - | 5 | 378 | 24.26% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 2025-06-20 | 30.00 | 27.40 | 29.10 | 0.00 | - | 10 | 18 | 25.82% |
| STZ260116C00260000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 35.50 | 35.90 | 38.10 | 0.00 | - | 1 | 22 | 27.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00260000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 10.65% |
| STZ240517P00260000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 1.30 | 1.15 | 1.25 | -0.55 | -29.73% | 5 | 325 | 12.64% |
| STZ240524P00260000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 2.00 | 1.70 | 2.05 | -4.11 | -67.27% | 1 | 5 | 13.17% |
| STZ240531P00260000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 2.45 | 2.20 | 2.50 | -1.90 | -43.68% | 1 | 2 | 12.68% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 7.70 | 2.65 | 3.10 | 0.00 | - | - | 3 | 13.12% |
| STZ240621P00260000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -0.50 | -11.63% | 17 | 285 | 13.04% |
| STZ240719P00260000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 5.80 | 5.60 | 6.00 | -0.40 | -6.45% | 7 | 134 | 14.76% |
| STZ240920P00260000 | 2024-05-09 12:04PM EDT | 2024-09-20 | 8.80 | 8.10 | 8.50 | 0.00 | - | 3 | 34 | 14.73% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 2024-10-18 | 8.50 | 9.30 | 9.80 | 0.00 | - | - | 1 | 15.28% |
| STZ250117P00260000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 13.10 | 12.20 | 12.80 | 0.00 | - | 125 | 775 | 15.71% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 2025-06-20 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 19.24% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 20.30 | 19.90 | 20.90 | 0.00 | - | 1 | 115 | 16.08% |
© 2024 Yahoo. All rights reserved.