Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00270000 | 2024-05-09 3:09PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 33 | 27.83% |
| STZ240517C00270000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 273 | 18.16% |
| STZ240524C00270000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.55 | 0.00 | - | 2 | 24 | 14.97% |
| STZ240531C00270000 | 2024-05-09 10:37AM EDT | 2024-05-31 | 0.78 | 0.50 | 1.00 | +0.16 | +25.81% | 1 | 482 | 15.30% |
| STZ240607C00270000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 1.13 | 0.95 | 1.30 | 0.00 | - | 1 | 0 | 14.83% |
| STZ240621C00270000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 2.09 | 1.90 | 2.05 | +0.51 | +32.28% | 3 | 496 | 14.94% |
| STZ240719C00270000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 4.70 | 4.60 | 5.00 | +0.30 | +6.82% | 8 | 315 | 18.90% |
| STZ240920C00270000 | 2024-05-09 11:54AM EDT | 2024-09-20 | 8.30 | 8.10 | 8.50 | +1.70 | +25.76% | 8 | 37 | 19.59% |
| STZ241018C00270000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 10.20 | 10.00 | 10.60 | -1.50 | -12.82% | 3 | 23 | 20.91% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 13.96 | 15.10 | 15.90 | 0.00 | - | 1 | 298 | 22.91% |
| STZ250620C00270000 | 2024-05-09 10:13AM EDT | 2025-06-20 | 22.30 | 21.20 | 23.30 | +2.20 | +10.95% | 1 | 51 | 24.81% |
| STZ260116C00270000 | 2024-05-07 11:44AM EDT | 2026-01-16 | 29.60 | 29.80 | 31.90 | 0.00 | - | 1 | 47 | 26.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 2024-05-10 | 5.69 | 7.70 | 11.40 | 0.00 | - | - | 0 | 70.90% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 10.00 | 8.30 | 10.20 | 0.00 | - | 1 | 22 | 23.54% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 15.45 | 8.90 | 11.00 | 0.00 | - | 1 | 2 | 22.77% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 2024-05-31 | 6.20 | 8.60 | 11.20 | 0.00 | - | - | 1 | 19.97% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 2024-06-21 | 12.40 | 9.90 | 10.70 | 0.00 | - | 1 | 136 | 12.64% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 16.65 | 11.00 | 12.70 | 0.00 | - | 1 | 22 | 15.12% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 15.10 | 13.70 | 14.10 | 0.00 | - | 2 | 24 | 13.48% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 20.79% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 20.00 | 17.10 | 18.10 | 0.00 | - | 9 | 204 | 14.66% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 17.74% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 24.20 | 24.90 | 27.30 | 0.00 | - | 1 | 25 | 16.27% |
© 2024 Yahoo. All rights reserved.