Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 85.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| STZ240503C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STZ240503C00245000 | 2024-04-29 2:08PM EDT | 245.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240503C00255000 | 2024-04-29 2:27PM EDT | 255.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| STZ240503C00257500 | 2024-04-29 3:55PM EDT | 257.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| STZ240503C00260000 | 2024-04-29 2:08PM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 0.00% |
| STZ240503C00262500 | 2024-04-29 2:36PM EDT | 262.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 114 | 1.56% |
| STZ240503C00265000 | 2024-04-29 1:57PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 91 | 3.13% |
| STZ240503C00267500 | 2024-04-29 10:15AM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| STZ240503C00270000 | 2024-04-29 2:51PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 6.25% |
| STZ240503C00272500 | 2024-04-25 3:22PM EDT | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| STZ240503C00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| STZ240503C00280000 | 2024-04-12 2:10PM EDT | 280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| STZ240503C00285000 | 2024-04-11 3:09PM EDT | 285.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STZ240503C00290000 | 2024-04-12 1:17PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 101 | 25.00% |
| STZ240503C00300000 | 2024-04-19 1:35PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
| STZ240503C00340000 | 2024-04-11 1:58PM EDT | 340.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 2024-04-29 1:10PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| STZ240503P00242500 | 2024-04-24 10:44AM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| STZ240503P00245000 | 2024-04-23 10:10AM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| STZ240503P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| STZ240503P00250000 | 2024-04-29 10:29AM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 12.50% |
| STZ240503P00252500 | 2024-04-26 3:54PM EDT | 252.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| STZ240503P00255000 | 2024-04-29 1:36PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 117 | 6.25% |
| STZ240503P00257500 | 2024-04-29 3:55PM EDT | 257.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 3.13% |
| STZ240503P00260000 | 2024-04-29 3:50PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 99 | 1.56% |
| STZ240503P00262500 | 2024-04-26 2:46PM EDT | 262.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| STZ240503P00265000 | 2024-04-19 2:38PM EDT | 265.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 0.00% |
| STZ240503P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| STZ240503P00270000 | 2024-04-18 9:43AM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| STZ240503P00275000 | 2024-04-11 1:09PM EDT | 275.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.