Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240802C00200000 | 2024-07-03 10:16AM EDT | 200.00 | 60.15 | 57.90 | 62.30 | 0.00 | - | 1 | 1 | 59.91% |
| STZ240802C00230000 | 2024-07-03 11:05AM EDT | 230.00 | 24.10 | 28.20 | 32.50 | 0.00 | - | 10 | 1 | 48.49% |
| STZ240802C00250000 | 2024-07-05 3:58PM EDT | 250.00 | 11.30 | 11.40 | 12.40 | -1.81 | -13.81% | 39 | 9 | 24.49% |
| STZ240802C00255000 | 2024-07-05 1:19PM EDT | 255.00 | 7.59 | 7.50 | 8.50 | -0.66 | -8.00% | 3 | 4 | 21.87% |
| STZ240802C00260000 | 2024-07-05 3:12PM EDT | 260.00 | 4.70 | 4.90 | 5.50 | -0.10 | -2.08% | 40 | 11 | 20.64% |
| STZ240802C00265000 | 2024-07-05 3:52PM EDT | 265.00 | 3.00 | 2.90 | 3.40 | +1.85 | +160.87% | 47 | 34 | 20.28% |
| STZ240802C00270000 | 2024-07-05 3:45PM EDT | 270.00 | 1.50 | 1.50 | 1.90 | 0.00 | - | 4 | 9 | 19.76% |
| STZ240802C00275000 | 2024-07-05 1:37PM EDT | 275.00 | 0.80 | 0.75 | 1.00 | +0.45 | +128.57% | 134 | 253 | 19.57% |
| STZ240802C00280000 | 2024-07-01 10:55AM EDT | 280.00 | 1.05 | 0.40 | 0.65 | 0.00 | - | 11 | 124 | 20.85% |
| STZ240802C00285000 | 2024-07-05 12:33PM EDT | 285.00 | 0.30 | 0.10 | 1.00 | +0.05 | +20.00% | 3 | 33 | 27.14% |
| STZ240802C00290000 | 2024-07-05 3:03PM EDT | 290.00 | 0.20 | 0.00 | 0.70 | -0.55 | -73.33% | 3 | 31 | 28.03% |
| STZ240802C00300000 | 2024-06-25 3:02PM EDT | 300.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 10 | 32.52% |
| STZ240802C00305000 | 2024-07-03 9:32AM EDT | 305.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 42.04% |
| STZ240802C00350000 | 2024-07-02 3:53PM EDT | 350.00 | 1.08 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 60.03% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240802P00225000 | 2024-07-02 10:59AM EDT | 225.00 | 1.00 | 0.05 | 0.40 | 0.00 | - | 5 | 7 | 30.52% |
| STZ240802P00230000 | 2024-07-03 9:32AM EDT | 230.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 1 | 12 | 29.61% |
| STZ240802P00240000 | 2024-07-02 2:45PM EDT | 240.00 | 0.81 | 0.25 | 1.60 | -0.90 | -52.63% | 8 | 18 | 27.75% |
| STZ240802P00245000 | 2024-07-05 3:33PM EDT | 245.00 | 1.05 | 0.65 | 1.15 | -1.28 | -54.94% | 6 | 187 | 20.09% |
| STZ240802P00250000 | 2024-07-05 2:41PM EDT | 250.00 | 1.92 | 1.50 | 2.15 | -2.31 | -54.61% | 3 | 174 | 19.80% |
| STZ240802P00260000 | 2024-07-05 9:56AM EDT | 260.00 | 9.06 | 4.80 | 6.20 | -1.94 | -17.64% | 2 | 10 | 20.09% |
© 2024 Yahoo. All rights reserved.