Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-04-16 1:03PM EDT | 200.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STZ240920C00225000 | 2024-03-07 4:42PM EDT | 225.00 | 38.50 | 44.80 | 47.50 | 0.00 | - | - | 2 | 41.90% |
| STZ240920C00235000 | 2024-03-01 3:28PM EDT | 235.00 | 26.00 | 42.40 | 44.60 | 0.00 | - | 1 | 2 | 47.96% |
| STZ240920C00240000 | 2024-04-22 11:02AM EDT | 240.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STZ240920C00245000 | 2024-04-16 11:30AM EDT | 245.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| STZ240920C00250000 | 2024-04-24 11:08AM EDT | 250.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| STZ240920C00255000 | 2024-04-29 2:19PM EDT | 255.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| STZ240920C00260000 | 2024-04-24 11:24AM EDT | 260.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| STZ240920C00265000 | 2024-04-25 10:35AM EDT | 265.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| STZ240920C00270000 | 2024-04-26 10:04AM EDT | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 1.56% |
| STZ240920C00275000 | 2024-04-29 10:11AM EDT | 275.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| STZ240920C00280000 | 2024-04-26 10:35AM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 3.13% |
| STZ240920C00285000 | 2024-04-26 10:46AM EDT | 285.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 3.13% |
| STZ240920C00290000 | 2024-04-26 10:07AM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 3.13% |
| STZ240920C00295000 | 2024-04-22 1:51PM EDT | 295.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| STZ240920C00300000 | 2024-04-22 11:02AM EDT | 300.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 6.25% |
| STZ240920C00305000 | 2024-04-23 2:42PM EDT | 305.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 26.92% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 23.07% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 42.14% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 40.26% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| STZ240920P00200000 | 2024-04-05 3:55PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| STZ240920P00210000 | 2024-01-31 11:09AM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ240920P00215000 | 2024-04-22 1:40PM EDT | 215.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| STZ240920P00220000 | 2024-04-16 10:31AM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| STZ240920P00225000 | 2024-04-26 1:42PM EDT | 225.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| STZ240920P00230000 | 2024-04-22 1:40PM EDT | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 32 | 119 | 3.13% |
| STZ240920P00235000 | 2024-04-26 12:14PM EDT | 235.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 70 | 202 | 3.13% |
| STZ240920P00240000 | 2024-04-22 11:57AM EDT | 240.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| STZ240920P00245000 | 2024-04-24 11:37AM EDT | 245.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 3.13% |
| STZ240920P00250000 | 2024-04-23 1:31PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| STZ240920P00255000 | 2024-04-23 1:20PM EDT | 255.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.78% |
| STZ240920P00260000 | 2024-04-23 1:19PM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.20% |
| STZ240920P00265000 | 2024-04-26 3:39PM EDT | 265.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.