Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240816C00255000 | 2024-07-01 3:54PM EDT | 255.00 | 9.39 | 9.00 | 9.50 | +0.59 | +6.70% | 17 | 3 | 24.16% |
| STZ240816C00260000 | 2024-07-01 10:14AM EDT | 260.00 | 7.30 | 6.60 | 7.00 | +0.70 | +10.61% | 7 | 14 | 23.63% |
| STZ240816C00265000 | 2024-07-01 3:57PM EDT | 265.00 | 4.84 | 4.60 | 5.00 | +0.14 | +2.98% | 34 | 30 | 23.24% |
| STZ240816C00270000 | 2024-07-01 3:21PM EDT | 270.00 | 3.28 | 3.10 | 3.70 | +0.40 | +13.89% | 11 | 86 | 23.72% |
| STZ240816C00275000 | 2024-07-01 3:59PM EDT | 275.00 | 2.21 | 2.20 | 2.40 | +0.19 | +9.41% | 13 | 260 | 23.02% |
| STZ240816C00280000 | 2024-07-01 2:16PM EDT | 280.00 | 1.44 | 1.40 | 1.65 | -0.69 | -32.39% | 4 | 8 | 23.22% |
| STZ240816C00285000 | 2024-06-28 3:50PM EDT | 285.00 | 1.92 | 0.90 | 1.50 | 0.00 | - | 4 | 44 | 25.48% |
| STZ240816C00290000 | 2024-06-26 2:58PM EDT | 290.00 | 1.01 | 0.35 | 1.00 | 0.00 | - | - | 26 | 25.38% |
| STZ240816C00295000 | 2024-06-24 11:16AM EDT | 295.00 | 1.15 | 0.25 | 1.80 | 0.00 | - | - | 1 | 32.63% |
| STZ240816C00300000 | 2024-06-24 3:24PM EDT | 300.00 | 0.85 | 0.15 | 1.70 | 0.00 | - | - | 1 | 34.74% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240816P00215000 | 2024-06-26 1:58PM EDT | 215.00 | 0.46 | 0.20 | 1.65 | 0.00 | - | - | 2 | 39.06% |
| STZ240816P00230000 | 2024-07-01 10:26AM EDT | 230.00 | 0.98 | 1.00 | 1.25 | +0.04 | +4.26% | 1 | 2 | 25.27% |
| STZ240816P00235000 | 2024-07-01 9:30AM EDT | 235.00 | 1.39 | 1.50 | 1.80 | -0.11 | -7.33% | 11 | 21 | 24.30% |
| STZ240816P00240000 | 2024-07-01 12:32PM EDT | 240.00 | 2.30 | 2.25 | 2.55 | +0.15 | +6.98% | 2 | 13 | 23.28% |
| STZ240816P00245000 | 2024-07-01 10:16AM EDT | 245.00 | 3.30 | 3.30 | 3.50 | +0.97 | +41.63% | 3 | 2 | 22.01% |
| STZ240816P00250000 | 2024-07-01 10:20AM EDT | 250.00 | 4.60 | 4.80 | 5.10 | +1.30 | +39.39% | 6 | 14 | 21.66% |
| STZ240816P00255000 | 2024-07-01 3:18PM EDT | 255.00 | 7.15 | 6.90 | 7.20 | +0.55 | +8.33% | 10 | 5 | 21.40% |
| STZ240816P00260000 | 2024-07-01 2:22PM EDT | 260.00 | 9.41 | 9.40 | 9.80 | +0.31 | +3.41% | 7 | 17 | 21.13% |
| STZ240816P00265000 | 2024-07-01 3:22PM EDT | 265.00 | 12.99 | 12.40 | 12.90 | +0.13 | +1.01% | 4 | 18 | 20.87% |
| STZ240816P00270000 | 2024-06-20 2:18PM EDT | 270.00 | 12.33 | 14.10 | 16.60 | 0.00 | - | - | 1 | 21.07% |
© 2024 Yahoo. All rights reserved.