Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719C00120000 | 2023-11-24 11:45AM EDT | 120.00 | 120.90 | 117.90 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00125000 | 2023-11-24 11:51AM EDT | 125.00 | 116.30 | 113.20 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00170000 | 2024-02-05 11:20AM EDT | 170.00 | 80.30 | 78.40 | 82.10 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719C00210000 | 2024-01-18 10:53AM EDT | 210.00 | 48.40 | 39.70 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| STZ240719C00215000 | 2024-01-03 12:00PM EDT | 215.00 | 37.93 | 40.50 | 42.90 | 0.00 | - | 10 | 29 | 31.46% |
| STZ240719C00220000 | 2024-03-07 4:38PM EDT | 220.00 | 40.40 | 47.00 | 50.40 | 0.00 | - | 6 | 71 | 60.91% |
| STZ240719C00225000 | 2024-01-22 1:14PM EDT | 225.00 | 35.30 | 27.90 | 30.10 | 0.00 | - | 2 | 41 | 0.00% |
| STZ240719C00230000 | 2024-01-25 4:55PM EDT | 230.00 | 28.70 | 25.70 | 26.60 | 0.00 | - | 1 | 77 | 16.59% |
| STZ240719C00235000 | 2024-01-09 4:19PM EDT | 235.00 | 29.20 | 20.10 | 21.90 | 0.00 | - | 1 | 58 | 15.39% |
| STZ240719C00240000 | 2024-03-07 3:39PM EDT | 240.00 | 22.50 | 29.60 | 33.00 | 0.00 | - | 1 | 14 | 52.22% |
| STZ240719C00245000 | 2024-03-07 4:35PM EDT | 245.00 | 20.40 | 25.50 | 28.70 | 0.00 | - | 5 | 18 | 48.71% |
| STZ240719C00250000 | 2024-04-29 10:38AM EDT | 250.00 | 16.50 | 12.60 | 13.10 | 0.00 | - | 3 | 140 | 20.84% |
| STZ240719C00255000 | 2024-04-18 11:09AM EDT | 255.00 | 13.60 | 9.70 | 10.10 | 0.00 | - | 1 | 74 | 20.15% |
| STZ240719C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 8.70 | 7.20 | 7.50 | -2.80 | -24.35% | 2 | 94 | 19.46% |
| STZ240719C00265000 | 2024-04-30 10:24AM EDT | 265.00 | 5.30 | 5.00 | 5.40 | -2.30 | -30.26% | 4 | 134 | 18.94% |
| STZ240719C00270000 | 2024-04-26 11:54AM EDT | 270.00 | 4.00 | 3.60 | 3.90 | -2.40 | -37.50% | 1 | 314 | 18.87% |
| STZ240719C00275000 | 2024-04-30 9:46AM EDT | 275.00 | 2.82 | 2.15 | 2.60 | -0.84 | -22.95% | 1 | 439 | 18.38% |
| STZ240719C00280000 | 2024-04-29 1:03PM EDT | 280.00 | 2.65 | 0.05 | 1.75 | 0.00 | - | 2 | 194 | 18.27% |
| STZ240719C00285000 | 2024-04-24 3:42PM EDT | 285.00 | 2.20 | 1.05 | 1.20 | 0.00 | - | 16 | 57 | 18.42% |
| STZ240719C00290000 | 2024-04-30 9:32AM EDT | 290.00 | 1.00 | 0.60 | 0.85 | -0.65 | -39.39% | 2 | 62 | 18.78% |
| STZ240719C00295000 | 2024-04-29 12:14PM EDT | 295.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 50 | 21.73% |
| STZ240719C00300000 | 2024-04-18 10:11AM EDT | 300.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 1 | 20 | 29.83% |
| STZ240719C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| STZ240719C00310000 | 2024-01-08 11:15AM EDT | 310.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 26.84% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 34.97% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 34.30% |
| STZ240719C00360000 | 2024-03-21 9:52AM EDT | 360.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 4 | 44.67% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00140000 | 2024-03-11 9:38AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| STZ240719P00150000 | 2023-12-06 11:23AM EDT | 150.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 57.81% |
| STZ240719P00160000 | 2024-02-20 10:43AM EDT | 160.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 54.69% |
| STZ240719P00165000 | 2024-02-21 12:00PM EDT | 165.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 52.86% |
| STZ240719P00170000 | 2024-01-12 4:33PM EDT | 170.00 | 0.95 | 0.35 | 0.95 | 0.00 | - | 1 | 6 | 51.45% |
| STZ240719P00175000 | 2024-01-29 10:49AM EDT | 175.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 3 | 14 | 45.61% |
| STZ240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| STZ240719P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 51.73% |
| STZ240719P00190000 | 2024-04-12 10:09AM EDT | 190.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 7 | 37 | 48.66% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 44.53% |
| STZ240719P00200000 | 2024-03-12 9:30AM EDT | 200.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| STZ240719P00205000 | 2024-04-08 2:48PM EDT | 205.00 | 0.50 | 0.10 | 2.50 | 0.00 | - | 10 | 12 | 39.83% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.20 | 1.35 | 0.00 | - | - | 2 | 30.86% |
| STZ240719P00215000 | 2024-04-23 9:59AM EDT | 215.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 1 | 28 | 34.43% |
| STZ240719P00220000 | 2024-04-12 1:37PM EDT | 220.00 | 0.85 | 0.00 | 2.90 | 0.00 | - | 2 | 44 | 31.75% |
| STZ240719P00225000 | 2024-04-29 12:42PM EDT | 225.00 | 0.87 | 1.15 | 3.00 | 0.00 | - | 4 | 85 | 28.82% |
| STZ240719P00230000 | 2024-04-25 3:26PM EDT | 230.00 | 1.30 | 1.65 | 2.70 | 0.00 | - | 1 | 240 | 24.52% |
| STZ240719P00235000 | 2024-04-19 10:50AM EDT | 235.00 | 1.90 | 0.40 | 2.55 | 0.00 | - | 7 | 172 | 20.77% |
| STZ240719P00240000 | 2024-04-25 11:44AM EDT | 240.00 | 2.30 | 3.00 | 3.30 | 0.00 | - | 3 | 89 | 19.57% |
| STZ240719P00245000 | 2024-04-30 10:26AM EDT | 245.00 | 4.30 | 4.30 | 4.40 | +1.20 | +38.71% | 42 | 129 | 18.66% |
| STZ240719P00250000 | 2024-04-30 10:06AM EDT | 250.00 | 5.90 | 5.70 | 6.00 | +1.80 | +43.90% | 3 | 693 | 18.12% |
| STZ240719P00255000 | 2024-04-30 10:24AM EDT | 255.00 | 7.80 | 7.80 | 8.10 | +2.00 | +34.48% | 1 | 75 | 17.75% |
| STZ240719P00260000 | 2024-04-29 12:12PM EDT | 260.00 | 8.00 | 10.30 | 11.20 | 0.00 | - | 3 | 115 | 18.51% |
| STZ240719P00265000 | 2024-04-29 10:50AM EDT | 265.00 | 10.60 | 12.80 | 13.70 | 0.00 | - | 4 | 59 | 17.04% |
| STZ240719P00270000 | 2024-04-26 11:04AM EDT | 270.00 | 12.50 | 16.70 | 17.50 | 0.00 | - | 7 | 21 | 17.50% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 21.20 | 22.20 | 0.00 | - | 7 | 17 | 19.62% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.