Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00200000 | 2024-04-09 3:45PM EDT | 200.00 | 63.50 | 52.80 | 56.10 | 0.00 | - | - | 1 | 60.84% |
| STZ240517C00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.10 | 13.90 | 14.70 | 0.00 | - | - | 1 | 21.85% |
| STZ240517C00245000 | 2024-04-26 1:11PM EDT | 245.00 | 16.30 | 8.70 | 10.20 | 0.00 | - | 1 | 0 | 19.45% |
| STZ240517C00250000 | 2024-04-30 1:00PM EDT | 250.00 | 5.80 | 5.80 | 6.20 | -4.60 | -44.23% | 1 | 6 | 17.42% |
| STZ240517C00255000 | 2024-04-30 2:45PM EDT | 255.00 | 3.37 | 2.95 | 3.20 | -4.63 | -57.88% | 92 | 49 | 16.36% |
| STZ240517C00257500 | 2024-04-30 10:55AM EDT | 257.50 | 2.85 | 1.95 | 2.15 | -2.45 | -46.23% | 30 | 8 | 16.08% |
| STZ240517C00260000 | 2024-04-30 1:00PM EDT | 260.00 | 1.25 | 1.20 | 1.40 | -2.25 | -64.29% | 3 | 271 | 16.02% |
| STZ240517C00262500 | 2024-04-30 11:20AM EDT | 262.50 | 0.99 | 0.70 | 0.90 | -2.05 | -67.43% | 2 | 29 | 16.18% |
| STZ240517C00265000 | 2024-04-30 2:39PM EDT | 265.00 | 0.57 | 0.45 | 0.55 | -1.08 | -65.45% | 13 | 328 | 16.25% |
| STZ240517C00267500 | 2024-04-30 1:05PM EDT | 267.50 | 0.40 | 0.30 | 0.40 | -0.93 | -69.92% | 1 | 56 | 17.19% |
| STZ240517C00270000 | 2024-04-30 10:49AM EDT | 270.00 | 0.31 | 0.00 | 0.35 | -0.46 | -59.74% | 4 | 282 | 18.85% |
| STZ240517C00275000 | 2024-04-26 12:48PM EDT | 275.00 | 0.47 | 0.05 | 0.70 | 0.00 | - | 5 | 174 | 27.17% |
| STZ240517C00280000 | 2024-04-26 2:11PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 12.50% |
| STZ240517C00285000 | 2024-04-19 3:25PM EDT | 285.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 50 | 49.18% |
| STZ240517C00290000 | 2024-04-30 10:49AM EDT | 290.00 | 0.06 | 0.00 | 1.00 | -0.14 | -70.00% | 1 | 7 | 43.29% |
| STZ240517C00295000 | 2024-03-20 12:18PM EDT | 295.00 | 1.12 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 32.96% |
| STZ240517C00300000 | 2024-04-19 1:09PM EDT | 300.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 6 | 5 | 52.12% |
| STZ240517C00305000 | 2024-04-12 11:30AM EDT | 305.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 55.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00225000 | 2024-04-19 1:11PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| STZ240517P00230000 | 2024-04-17 3:56PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| STZ240517P00235000 | 2024-04-15 3:16PM EDT | 235.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| STZ240517P00240000 | 2024-04-29 10:53AM EDT | 240.00 | 0.20 | 0.40 | 0.55 | 0.00 | - | 180 | 168 | 20.24% |
| STZ240517P00245000 | 2024-04-30 10:13AM EDT | 245.00 | 0.95 | 0.90 | 1.05 | +0.50 | +111.11% | 13 | 692 | 18.34% |
| STZ240517P00250000 | 2024-04-30 3:15PM EDT | 250.00 | 2.05 | 2.15 | 2.25 | +1.05 | +105.00% | 14 | 87 | 17.58% |
| STZ240517P00252500 | 2024-04-26 3:55PM EDT | 252.50 | 1.40 | 3.00 | 3.40 | 0.00 | - | 7 | 34 | 18.27% |
| STZ240517P00255000 | 2024-04-30 12:21PM EDT | 255.00 | 4.20 | 4.10 | 4.40 | +1.95 | +86.67% | 1 | 222 | 17.16% |
| STZ240517P00257500 | 2024-04-29 1:05PM EDT | 257.50 | 2.67 | 5.70 | 6.20 | 0.00 | - | 6 | 45 | 18.58% |
| STZ240517P00260000 | 2024-04-30 12:55PM EDT | 260.00 | 7.89 | 7.60 | 8.00 | +4.09 | +107.63% | 16 | 333 | 19.08% |
| STZ240517P00262500 | 2024-04-29 10:18AM EDT | 262.50 | 5.30 | 9.60 | 10.10 | 0.00 | - | 5 | 15 | 20.34% |
| STZ240517P00265000 | 2024-04-23 3:53PM EDT | 265.00 | 6.00 | 11.60 | 12.10 | 0.00 | - | 1 | 64 | 20.26% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 270.00 | 10.00 | 15.70 | 18.50 | 0.00 | - | 1 | 35 | 34.88% |
| STZ240517P00275000 | 2024-04-11 11:02AM EDT | 275.00 | 10.70 | 20.50 | 23.30 | 0.00 | - | 9 | 24 | 39.38% |
| STZ240517P00280000 | 2024-03-26 10:18AM EDT | 280.00 | 13.10 | 19.10 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240517P00285000 | 2024-04-03 3:37PM EDT | 285.00 | 19.30 | 30.10 | 32.80 | 0.00 | - | 6 | 26 | 46.00% |
© 2024 Yahoo. All rights reserved.