Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240524C00255000 | 2024-05-03 3:50PM EDT | 255.00 | 4.70 | 4.60 | 6.10 | +0.10 | +2.17% | 7 | 3 | 23.23% |
| STZ240524C00260000 | 2024-05-03 11:59AM EDT | 260.00 | 1.85 | 2.00 | 4.50 | -0.65 | -26.00% | 8 | 24 | 26.00% |
| STZ240524C00265000 | 2024-05-03 3:11PM EDT | 265.00 | 0.95 | 0.80 | 1.00 | -0.10 | -9.52% | 12 | 19 | 16.29% |
| STZ240524C00270000 | 2024-05-03 10:42AM EDT | 270.00 | 0.30 | 0.25 | 0.55 | -1.10 | -78.57% | 5 | 17 | 17.97% |
| STZ240524C00275000 | 2024-04-26 1:06PM EDT | 275.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 29.60% |
| STZ240524C00280000 | 2024-04-18 3:59PM EDT | 280.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 6 | 34.01% |
| STZ240524C00285000 | 2024-04-17 2:47PM EDT | 285.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 38.09% |
| STZ240524C00290000 | 2024-04-18 10:13AM EDT | 290.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 5 | 4 | 35.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240524P00220000 | 2024-04-09 3:56PM EDT | 220.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 2 | 50.83% |
| STZ240524P00225000 | 2024-04-09 2:18PM EDT | 225.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | - | 2 | 45.12% |
| STZ240524P00235000 | 2024-04-16 12:05PM EDT | 235.00 | 0.95 | 0.05 | 1.50 | 0.00 | - | - | 1 | 34.82% |
| STZ240524P00240000 | 2024-05-03 11:55AM EDT | 240.00 | 0.56 | 0.15 | 0.55 | +0.16 | +40.00% | 2 | 1 | 21.18% |
| STZ240524P00245000 | 2024-05-03 11:55AM EDT | 245.00 | 0.89 | 0.45 | 0.80 | -0.21 | -19.09% | 2 | 38 | 18.01% |
| STZ240524P00250000 | 2024-05-03 12:33PM EDT | 250.00 | 1.60 | 1.25 | 1.50 | +0.29 | +22.14% | 5 | 60 | 16.04% |
| STZ240524P00255000 | 2024-04-30 11:01AM EDT | 255.00 | 3.80 | 2.55 | 2.90 | 0.00 | - | 3 | 40 | 14.31% |
| STZ240524P00260000 | 2024-05-01 2:48PM EDT | 260.00 | 6.11 | 5.10 | 5.60 | 0.00 | - | 1 | 5 | 13.59% |
| STZ240524P00265000 | 2024-04-12 10:05AM EDT | 265.00 | 5.50 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 13.48% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 270.00 | 15.45 | 12.10 | 14.50 | +5.25 | +51.47% | 1 | 3 | 18.25% |
| STZ240524P00275000 | 2024-04-17 10:08AM EDT | 275.00 | 18.55 | 16.70 | 20.60 | 0.00 | - | - | 0 | 31.15% |
© 2024 Yahoo. All rights reserved.