Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-07-15 3:26PM EDT | 200.00 | 53.30 | 40.70 | 44.80 | 0.00 | - | 15 | 15 | 0.00% |
| STZ240920C00225000 | 2024-08-19 12:50PM EDT | 225.00 | 20.68 | 26.70 | 29.80 | 0.00 | - | 1 | 5 | 76.95% |
| STZ240920C00230000 | 2024-08-08 2:05PM EDT | 230.00 | 13.20 | 17.80 | 21.80 | 0.00 | - | - | 3 | 0.00% |
| STZ240920C00235000 | 2024-09-17 9:45AM EDT | 235.00 | 20.10 | 16.80 | 19.80 | +8.70 | +76.32% | 1 | 14 | 54.93% |
| STZ240920C00240000 | 2024-09-17 10:40AM EDT | 240.00 | 14.97 | 13.10 | 14.70 | +1.97 | +15.15% | 6 | 138 | 52.73% |
| STZ240920C00242500 | 2024-09-17 12:17PM EDT | 242.50 | 11.60 | 10.50 | 11.70 | +3.90 | +50.65% | 1 | 11 | 49.81% |
| STZ240920C00245000 | 2024-09-17 12:59PM EDT | 245.00 | 8.00 | 8.40 | 9.30 | -1.56 | -16.32% | 14 | 148 | 43.51% |
| STZ240920C00247500 | 2024-09-17 1:06PM EDT | 247.50 | 6.00 | 6.10 | 6.70 | +1.00 | +20.00% | 1 | 36 | 34.35% |
| STZ240920C00250000 | 2024-09-17 12:59PM EDT | 250.00 | 3.75 | 4.10 | 4.60 | -0.65 | -14.77% | 14 | 246 | 29.81% |
| STZ240920C00252500 | 2024-09-13 2:34PM EDT | 252.50 | 2.78 | 2.40 | 2.80 | 0.00 | - | 114 | 66 | 26.07% |
| STZ240920C00255000 | 2024-09-17 10:18AM EDT | 255.00 | 1.95 | 1.15 | 1.45 | +0.17 | +9.55% | 1 | 626 | 23.27% |
| STZ240920C00257500 | 2024-09-17 12:37PM EDT | 257.50 | 0.60 | 0.55 | 0.70 | -0.20 | -25.00% | 261 | 63 | 22.46% |
| STZ240920C00260000 | 2024-09-17 2:24PM EDT | 260.00 | 0.28 | 0.20 | 0.40 | -0.07 | -20.00% | 30 | 668 | 23.98% |
| STZ240920C00262500 | 2024-09-09 11:49AM EDT | 262.50 | 0.45 | 0.10 | 0.35 | 0.00 | - | - | 1 | 28.32% |
| STZ240920C00265000 | 2024-09-17 1:15PM EDT | 265.00 | 0.06 | 0.05 | 0.25 | -0.04 | -40.00% | 2 | 325 | 30.76% |
| STZ240920C00267500 | 2024-09-13 2:30PM EDT | 267.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 53 | 46.63% |
| STZ240920C00270000 | 2024-09-09 12:22PM EDT | 270.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 554 | 51.81% |
| STZ240920C00275000 | 2024-09-13 10:39AM EDT | 275.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 207 | 43.75% |
| STZ240920C00280000 | 2024-09-17 11:08AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 1 | 182 | 48.05% |
| STZ240920C00285000 | 2024-09-06 11:37AM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 381 | 68.80% |
| STZ240920C00290000 | 2024-08-30 9:34AM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 115 | 76.56% |
| STZ240920C00295000 | 2024-09-09 12:50PM EDT | 295.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 3 | 57 | 86.04% |
| STZ240920C00300000 | 2024-09-11 9:54AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 62.50% |
| STZ240920C00305000 | 2024-06-24 2:21PM EDT | 305.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 122.75% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 179.93% |
| STZ240920C00320000 | 2024-07-12 9:30AM EDT | 320.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 131.15% |
| STZ240920C00335000 | 2024-08-12 9:30AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 97.66% |
| STZ240920C00340000 | 2024-08-01 9:36AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 142.29% |
| STZ240920C00345000 | 2024-08-01 9:40AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 148.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 212.01% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 202.49% |
| STZ240920P00185000 | 2024-07-11 3:31PM EDT | 185.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | - | 4 | 193.55% |
| STZ240920P00190000 | 2024-09-09 9:35AM EDT | 190.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 163.67% |
| STZ240920P00195000 | 2024-09-11 12:16PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 27 | 92.19% |
| STZ240920P00200000 | 2024-09-12 3:03PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 95.70% |
| STZ240920P00205000 | 2024-09-13 12:07PM EDT | 205.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 86.72% |
| STZ240920P00210000 | 2024-09-09 10:26AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 77.73% |
| STZ240920P00215000 | 2024-09-16 9:54AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 188 | 60.16% |
| STZ240920P00217500 | 2024-09-10 2:37PM EDT | 217.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 64.65% |
| STZ240920P00220000 | 2024-09-13 3:03PM EDT | 220.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 9 | 25 | 57.03% |
| STZ240920P00222500 | 2024-09-17 10:10AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 53.13% |
| STZ240920P00225000 | 2024-09-16 1:11PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 126 | 51.76% |
| STZ240920P00227500 | 2024-09-05 1:31PM EDT | 227.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 52.83% |
| STZ240920P00230000 | 2024-09-16 3:51PM EDT | 230.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 1 | 515 | 45.12% |
| STZ240920P00232500 | 2024-08-29 2:51PM EDT | 232.50 | 1.45 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 43.56% |
| STZ240920P00235000 | 2024-09-17 12:39PM EDT | 235.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 4 | 342 | 38.87% |
| STZ240920P00237500 | 2024-09-16 9:46AM EDT | 237.50 | 0.37 | 0.05 | 0.80 | 0.00 | - | 10 | 172 | 50.93% |
| STZ240920P00240000 | 2024-09-16 9:46AM EDT | 240.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 10 | 207 | 43.80% |
| STZ240920P00242500 | 2024-09-17 12:50PM EDT | 242.50 | 0.15 | 0.05 | 0.35 | -0.13 | -46.43% | 1 | 184 | 29.88% |
| STZ240920P00245000 | 2024-09-17 12:59PM EDT | 245.00 | 0.28 | 0.15 | 0.35 | +0.01 | +3.70% | 10 | 244 | 24.22% |
| STZ240920P00247500 | 2024-09-16 3:10PM EDT | 247.50 | 0.43 | 0.35 | 0.50 | 0.00 | - | 3 | 26 | 20.63% |
| STZ240920P00250000 | 2024-09-16 3:40PM EDT | 250.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 7 | 253 | 18.92% |
| STZ240920P00252500 | 2024-09-13 3:10PM EDT | 252.50 | 2.24 | 1.40 | 1.65 | 0.00 | - | 4 | 23 | 16.11% |
| STZ240920P00255000 | 2024-09-17 1:41PM EDT | 255.00 | 3.30 | 2.60 | 2.95 | -1.10 | -25.00% | 61 | 174 | 13.62% |
| STZ240920P00260000 | 2024-09-10 9:39AM EDT | 260.00 | 8.25 | 6.60 | 7.10 | 0.00 | - | 1 | 6 | 0.00% |
| STZ240920P00265000 | 2024-08-22 3:35PM EDT | 265.00 | 21.43 | 10.60 | 12.00 | 0.00 | - | 8 | 0 | 0.00% |
| STZ240920P00270000 | 2024-08-30 3:12PM EDT | 270.00 | 32.70 | 15.80 | 18.70 | 0.00 | - | 5 | 5 | 61.33% |
| STZ240920P00275000 | 2024-08-22 3:52PM EDT | 275.00 | 31.02 | 20.50 | 23.60 | 0.00 | - | 3 | 0 | 70.41% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.