Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 93.68% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 93.71% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 125.80% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 59.05% |
| STZ240621C00200000 | 2024-02-16 12:50PM EDT | 200.00 | 49.69 | 67.60 | 72.50 | 0.00 | - | 1 | 20 | 86.62% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 43.44% |
| STZ240621C00220000 | 2024-03-11 11:58AM EDT | 220.00 | 44.72 | 44.90 | 49.40 | 0.00 | - | 1 | 208 | 55.52% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 0.00% |
| STZ240621C00230000 | 2024-04-23 1:56PM EDT | 230.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ240621C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240621C00240000 | 2024-04-16 3:04PM EDT | 240.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STZ240621C00250000 | 2024-04-29 1:39PM EDT | 250.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00255000 | 2024-04-26 2:22PM EDT | 255.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STZ240621C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STZ240621C00265000 | 2024-04-29 2:11PM EDT | 265.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| STZ240621C00270000 | 2024-04-29 12:38PM EDT | 270.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STZ240621C00275000 | 2024-04-29 11:25AM EDT | 275.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ240621C00280000 | 2024-04-29 2:19PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ240621C00285000 | 2024-04-29 10:31AM EDT | 285.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240621C00290000 | 2024-04-18 10:24AM EDT | 290.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| STZ240621C00295000 | 2024-04-24 11:39AM EDT | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240621C00300000 | 2024-04-25 10:45AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STZ240621C00305000 | 2024-04-15 10:31AM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 43.99% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 34.35% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STZ240621C00335000 | 2023-09-01 10:09AM EDT | 335.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 45 | 52 | 43.64% |
| STZ240621C00340000 | 2023-07-06 11:56AM EDT | 340.00 | 1.36 | 2.30 | 2.50 | 0.00 | - | 22 | 31 | 51.40% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 41.53% |
| STZ240621C00350000 | 2023-09-20 1:01PM EDT | 350.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 4 | 11 | 44.71% |
| STZ240621C00355000 | 2023-09-20 1:13PM EDT | 355.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 3 | 18 | 57.30% |
| STZ240621C00360000 | 2023-06-08 3:34PM EDT | 360.00 | 0.78 | 0.05 | 1.00 | 0.00 | - | - | 0 | 49.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 105.47% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 104.00% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 99.12% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 88.57% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 73.88% |
| STZ240621P00145000 | 2023-08-03 9:30AM EDT | 145.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | - | 1 | 88.70% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 84.23% |
| STZ240621P00155000 | 2024-01-11 10:33AM EDT | 155.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 60 | 82 | 66.75% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 68.12% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 75.05% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 56.18% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 60.33% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 52.10% |
| STZ240621P00190000 | 2024-04-19 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240621P00195000 | 2024-04-24 1:04PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 42.33% |
| STZ240621P00205000 | 2024-04-02 10:02AM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STZ240621P00210000 | 2024-04-23 1:27PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| STZ240621P00220000 | 2024-04-01 10:47AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240621P00225000 | 2024-04-11 3:17PM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240621P00230000 | 2024-04-17 10:04AM EDT | 230.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240621P00235000 | 2024-04-29 3:06PM EDT | 235.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STZ240621P00240000 | 2024-04-29 3:06PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STZ240621P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| STZ240621P00250000 | 2024-04-29 2:32PM EDT | 250.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| STZ240621P00255000 | 2024-04-26 1:18PM EDT | 255.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STZ240621P00260000 | 2024-04-29 11:21AM EDT | 260.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| STZ240621P00265000 | 2024-04-29 3:01PM EDT | 265.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621P00275000 | 2024-04-12 9:42AM EDT | 275.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 94.12% |
| STZ240621P00290000 | 2024-04-10 3:59PM EDT | 290.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621P00295000 | 2023-11-08 3:24PM EDT | 295.00 | 51.30 | 58.30 | 63.00 | 0.00 | - | 14 | 0 | 99.06% |
© 2024 Yahoo. All rights reserved.