Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240712C00245000 | 2024-07-01 3:34PM EDT | 245.00 | 13.10 | 12.50 | 14.90 | +2.60 | +24.76% | 3 | 2 | 44.26% |
| STZ240712C00250000 | 2024-07-01 3:52PM EDT | 250.00 | 9.97 | 9.60 | 10.40 | +1.77 | +21.59% | 1 | 2 | 37.12% |
| STZ240712C00255000 | 2024-07-01 12:41PM EDT | 255.00 | 6.35 | 6.80 | 7.10 | -0.15 | -2.31% | 2 | 26 | 34.80% |
| STZ240712C00257500 | 2024-07-01 3:56PM EDT | 257.50 | 5.63 | 5.50 | 5.80 | +0.44 | +8.48% | 167 | 11 | 34.38% |
| STZ240712C00260000 | 2024-07-01 3:53PM EDT | 260.00 | 4.57 | 4.40 | 4.70 | +0.42 | +10.12% | 41 | 6 | 34.19% |
| STZ240712C00262500 | 2024-07-01 3:53PM EDT | 262.50 | 3.80 | 3.50 | 3.70 | +0.90 | +31.03% | 10 | 8 | 33.72% |
| STZ240712C00265000 | 2024-07-01 3:52PM EDT | 265.00 | 2.80 | 2.60 | 3.20 | +0.65 | +30.23% | 11 | 102 | 35.39% |
| STZ240712C00267500 | 2024-07-01 2:37PM EDT | 267.50 | 2.05 | 2.05 | 2.30 | +0.45 | +28.12% | 54 | 11 | 33.81% |
| STZ240712C00270000 | 2024-07-01 3:20PM EDT | 270.00 | 1.50 | 1.60 | 1.80 | +0.22 | +17.19% | 30 | 26 | 34.01% |
| STZ240712C00272500 | 2024-07-01 1:32PM EDT | 272.50 | 1.09 | 1.10 | 1.40 | +0.14 | +14.74% | 16 | 9 | 34.25% |
| STZ240712C00275000 | 2024-07-01 3:34PM EDT | 275.00 | 0.95 | 0.75 | 1.10 | +0.22 | +30.14% | 17 | 26 | 34.69% |
| STZ240712C00277500 | 2024-07-01 3:45PM EDT | 277.50 | 0.85 | 0.55 | 0.90 | +0.24 | +39.34% | 5 | 2 | 35.55% |
| STZ240712C00280000 | 2024-07-01 2:59PM EDT | 280.00 | 0.60 | 0.40 | 0.70 | +0.06 | +11.11% | 6 | 42 | 35.91% |
| STZ240712C00282500 | 2024-06-27 11:17AM EDT | 282.50 | 0.45 | 0.20 | 0.60 | 0.00 | - | - | 11 | 37.13% |
| STZ240712C00285000 | 2024-07-01 1:30PM EDT | 285.00 | 0.35 | 0.15 | 0.60 | -0.61 | -63.54% | 1 | 13 | 39.65% |
| STZ240712C00290000 | 2024-07-01 3:49PM EDT | 290.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 49 | 227 | 37.40% |
| STZ240712C00300000 | 2024-07-01 3:49PM EDT | 300.00 | 0.15 | 0.05 | 0.25 | -0.28 | -65.12% | 1 | 10 | 45.61% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240712P00180000 | 2024-06-27 2:28PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 110.64% |
| STZ240712P00225000 | 2024-06-13 10:25AM EDT | 225.00 | 0.60 | 0.15 | 2.25 | 0.00 | - | 1 | 2 | 56.64% |
| STZ240712P00235000 | 2024-06-24 2:30PM EDT | 235.00 | 0.45 | 0.60 | 0.85 | +0.05 | +12.50% | 20 | 12 | 38.14% |
| STZ240712P00240000 | 2024-07-01 3:52PM EDT | 240.00 | 1.11 | 1.00 | 1.30 | +0.31 | +38.75% | 35 | 34 | 35.69% |
| STZ240712P00242500 | 2024-07-01 3:19PM EDT | 242.50 | 1.51 | 0.85 | 1.70 | +0.32 | +26.89% | 10 | 4 | 35.22% |
| STZ240712P00245000 | 2024-07-01 3:59PM EDT | 245.00 | 2.00 | 1.65 | 2.10 | +0.45 | +29.03% | 77 | 17 | 34.05% |
| STZ240712P00247500 | 2024-07-01 3:19PM EDT | 247.50 | 2.62 | 2.40 | 2.75 | +0.50 | +23.58% | 1 | 2 | 33.90% |
| STZ240712P00250000 | 2024-07-01 3:34PM EDT | 250.00 | 3.51 | 3.10 | 3.70 | +1.13 | +47.48% | 36 | 29 | 34.72% |
| STZ240712P00252500 | 2024-07-01 3:52PM EDT | 252.50 | 4.14 | 4.00 | 4.40 | +0.34 | +8.95% | 15 | 8 | 33.20% |
| STZ240712P00255000 | 2024-07-01 3:43PM EDT | 255.00 | 5.24 | 5.10 | 5.50 | +0.74 | +16.44% | 44 | 19 | 33.12% |
| STZ240712P00257500 | 2024-07-01 3:56PM EDT | 257.50 | 6.50 | 6.30 | 6.70 | +1.00 | +18.18% | 17 | 4 | 32.70% |
| STZ240712P00260000 | 2024-07-01 10:53AM EDT | 260.00 | 7.50 | 7.60 | 8.10 | +0.70 | +10.29% | 7 | 12 | 32.49% |
| STZ240712P00262500 | 2024-06-26 3:30PM EDT | 262.50 | 6.37 | 7.80 | 10.80 | 0.00 | - | - | 1 | 38.79% |
| STZ240712P00265000 | 2024-06-28 1:53PM EDT | 265.00 | 10.35 | 10.50 | 11.50 | 0.00 | - | 2 | 4 | 32.87% |
| STZ240712P00267500 | 2024-06-26 9:59AM EDT | 267.50 | 8.06 | 10.90 | 13.40 | 0.00 | - | - | 1 | 33.07% |
| STZ240712P00270000 | 2024-06-27 11:06AM EDT | 270.00 | 12.70 | 14.50 | 15.60 | 0.00 | - | 1 | 4 | 34.69% |
© 2024 Yahoo. All rights reserved.