Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705C00237500 | 2024-07-01 9:50AM EDT | 237.50 | 22.30 | 17.70 | 20.50 | +3.80 | +20.54% | 2 | 2 | 67.11% |
| STZ240705C00240000 | 2024-07-01 3:25PM EDT | 240.00 | 16.70 | 15.90 | 18.90 | +2.39 | +16.70% | 1 | 97 | 52.47% |
| STZ240705C00242500 | 2024-06-21 11:50AM EDT | 242.50 | 21.50 | 14.00 | 15.70 | 0.00 | - | 1 | 1 | 57.13% |
| STZ240705C00245000 | 2024-07-01 3:34PM EDT | 245.00 | 12.50 | 12.00 | 13.70 | -0.95 | -7.06% | 4 | 7 | 56.15% |
| STZ240705C00247500 | 2024-07-01 12:01PM EDT | 247.50 | 10.66 | 10.50 | 13.00 | -0.79 | -6.90% | 2 | 7 | 54.60% |
| STZ240705C00250000 | 2024-07-01 12:28PM EDT | 250.00 | 9.00 | 8.30 | 9.60 | +0.50 | +5.88% | 2 | 27 | 50.20% |
| STZ240705C00252500 | 2024-07-01 3:35PM EDT | 252.50 | 7.41 | 7.40 | 8.00 | +0.21 | +2.92% | 52 | 9 | 49.78% |
| STZ240705C00255000 | 2024-07-01 3:43PM EDT | 255.00 | 6.30 | 6.20 | 6.50 | +0.90 | +16.67% | 79 | 68 | 48.87% |
| STZ240705C00257500 | 2024-07-01 3:58PM EDT | 257.50 | 4.96 | 4.90 | 5.20 | +0.88 | +21.57% | 327 | 174 | 48.23% |
| STZ240705C00260000 | 2024-07-01 3:48PM EDT | 260.00 | 4.00 | 3.80 | 4.10 | +0.70 | +21.21% | 164 | 178 | 47.84% |
| STZ240705C00262500 | 2024-07-01 3:58PM EDT | 262.50 | 3.10 | 2.80 | 3.10 | +0.90 | +40.91% | 86 | 563 | 46.84% |
| STZ240705C00265000 | 2024-07-01 3:59PM EDT | 265.00 | 2.25 | 2.00 | 2.95 | +0.50 | +28.57% | 354 | 99 | 52.44% |
| STZ240705C00267500 | 2024-07-01 3:59PM EDT | 267.50 | 1.75 | 1.45 | 2.10 | +0.48 | +37.80% | 57 | 119 | 50.27% |
| STZ240705C00270000 | 2024-07-01 3:59PM EDT | 270.00 | 1.15 | 1.15 | 1.25 | +0.28 | +32.18% | 301 | 434 | 45.95% |
| STZ240705C00272500 | 2024-07-01 3:30PM EDT | 272.50 | 0.85 | 0.80 | 1.20 | +0.23 | +37.10% | 45 | 38 | 50.34% |
| STZ240705C00275000 | 2024-07-01 3:47PM EDT | 275.00 | 0.60 | 0.55 | 0.75 | +0.13 | +27.66% | 211 | 76 | 48.05% |
| STZ240705C00277500 | 2024-07-01 3:57PM EDT | 277.50 | 0.43 | 0.40 | 0.65 | +0.13 | +43.33% | 79 | 16 | 50.49% |
| STZ240705C00280000 | 2024-07-01 3:43PM EDT | 280.00 | 0.42 | 0.30 | 0.45 | +0.13 | +44.83% | 253 | 55 | 50.10% |
| STZ240705C00282500 | 2024-07-01 2:17PM EDT | 282.50 | 0.25 | 0.25 | 0.50 | -0.17 | -40.48% | 20 | 7 | 51.86% |
| STZ240705C00285000 | 2024-07-01 3:53PM EDT | 285.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 25 | 34 | 50.29% |
| STZ240705C00290000 | 2024-07-01 3:54PM EDT | 290.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 141 | 199 | 51.76% |
| STZ240705C00295000 | 2024-07-01 3:32PM EDT | 295.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 108 | 250 | 53.71% |
| STZ240705C00300000 | 2024-07-01 3:49PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 56.25% |
| STZ240705C00305000 | 2024-07-01 1:57PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 41 | 56.64% |
| STZ240705C00310000 | 2024-06-28 3:46PM EDT | 310.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 4 | 35 | 107.86% |
| STZ240705C00315000 | 2024-07-01 9:47AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 65.63% |
| STZ240705C00320000 | 2024-07-01 2:39PM EDT | 320.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 100 | 64 | 70.31% |
| STZ240705C00325000 | 2024-06-28 11:10AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 74.61% |
| STZ240705C00335000 | 2024-06-10 3:44PM EDT | 335.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | - | 1 | 139.99% |
| STZ240705C00340000 | 2024-06-24 2:47PM EDT | 340.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | - | 4 | 145.90% |
| STZ240705C00350000 | 2024-06-28 10:08AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 255 | 95.31% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705P00185000 | 2024-06-24 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 102.34% |
| STZ240705P00195000 | 2024-06-26 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 41 | 86.72% |
| STZ240705P00200000 | 2024-06-28 2:38PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 79.69% |
| STZ240705P00205000 | 2024-07-01 3:48PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 35 | 72.27% |
| STZ240705P00210000 | 2024-07-01 3:43PM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 356 | 167 | 74.22% |
| STZ240705P00215000 | 2024-07-01 1:45PM EDT | 215.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 50 | 54 | 66.41% |
| STZ240705P00220000 | 2024-06-27 1:07PM EDT | 220.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 63.18% |
| STZ240705P00225000 | 2024-07-01 3:29PM EDT | 225.00 | 0.19 | 0.15 | 1.15 | 0.00 | - | 49 | 1 | 75.24% |
| STZ240705P00230000 | 2024-07-01 3:49PM EDT | 230.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 221 | 91 | 52.10% |
| STZ240705P00232500 | 2024-07-01 3:02PM EDT | 232.50 | 0.29 | 0.25 | 0.40 | +0.05 | +20.83% | 75 | 34 | 51.37% |
| STZ240705P00235000 | 2024-07-01 3:51PM EDT | 235.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 126 | 195 | 50.29% |
| STZ240705P00237500 | 2024-07-01 3:52PM EDT | 237.50 | 0.60 | 0.50 | 0.80 | +0.20 | +50.00% | 399 | 7 | 52.78% |
| STZ240705P00240000 | 2024-07-01 3:38PM EDT | 240.00 | 0.70 | 0.75 | 1.00 | +0.13 | +22.81% | 480 | 153 | 50.76% |
| STZ240705P00242500 | 2024-07-01 3:58PM EDT | 242.50 | 1.07 | 0.80 | 1.20 | +0.35 | +48.61% | 137 | 42 | 47.97% |
| STZ240705P00245000 | 2024-07-01 3:58PM EDT | 245.00 | 1.72 | 1.50 | 2.00 | +0.72 | +72.00% | 192 | 149 | 51.61% |
| STZ240705P00247500 | 2024-07-01 3:53PM EDT | 247.50 | 2.20 | 1.90 | 2.45 | +0.77 | +53.85% | 53 | 30 | 49.49% |
| STZ240705P00250000 | 2024-07-01 3:58PM EDT | 250.00 | 3.00 | 2.50 | 3.10 | +1.00 | +50.00% | 1,456 | 121 | 48.24% |
| STZ240705P00252500 | 2024-07-01 3:35PM EDT | 252.50 | 3.87 | 3.40 | 4.00 | +0.92 | +31.19% | 41 | 27 | 47.95% |
| STZ240705P00255000 | 2024-07-01 3:45PM EDT | 255.00 | 4.81 | 4.60 | 5.10 | +0.81 | +20.25% | 94 | 229 | 47.95% |
| STZ240705P00257500 | 2024-07-01 3:39PM EDT | 257.50 | 6.12 | 5.90 | 6.40 | +0.77 | +14.39% | 89 | 30 | 48.15% |
| STZ240705P00260000 | 2024-07-01 12:27PM EDT | 260.00 | 7.27 | 7.30 | 7.50 | +0.57 | +8.51% | 127 | 51 | 45.18% |
| STZ240705P00262500 | 2024-07-01 12:01PM EDT | 262.50 | 8.83 | 8.60 | 10.00 | -0.27 | -2.97% | 4 | 24 | 53.05% |
| STZ240705P00265000 | 2024-07-01 9:56AM EDT | 265.00 | 8.47 | 8.90 | 12.20 | -2.53 | -23.00% | 3 | 26 | 57.53% |
| STZ240705P00267500 | 2024-06-24 12:36PM EDT | 267.50 | 7.10 | 10.60 | 14.00 | 0.00 | - | - | 1 | 57.40% |
| STZ240705P00270000 | 2024-06-28 9:49AM EDT | 270.00 | 15.25 | 13.30 | 16.00 | 0.00 | - | 2 | 4 | 58.20% |
© 2024 Yahoo. All rights reserved.