Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018C00180000 | 2024-04-30 10:07AM EDT | 180.00 | 78.00 | 77.60 | 81.50 | -6.10 | -7.25% | 3 | 1 | 51.12% |
| STZ241018C00230000 | 2024-04-18 12:54PM EDT | 230.00 | 36.50 | 33.50 | 34.20 | 0.00 | - | 3 | 5 | 28.62% |
| STZ241018C00240000 | 2024-02-20 2:41PM EDT | 240.00 | 22.70 | 38.60 | 41.10 | 0.00 | - | - | 2 | 48.79% |
| STZ241018C00245000 | 2024-02-27 12:44PM EDT | 245.00 | 20.20 | 36.70 | 39.00 | 0.00 | - | - | 2 | 49.34% |
| STZ241018C00250000 | 2024-04-19 12:25PM EDT | 250.00 | 24.43 | 19.10 | 19.70 | 0.00 | - | 1 | 2 | 24.53% |
| STZ241018C00255000 | 2024-04-26 11:11AM EDT | 255.00 | 19.90 | 15.90 | 16.60 | 0.00 | - | 1 | 10 | 23.61% |
| STZ241018C00260000 | 2024-04-30 10:53AM EDT | 260.00 | 13.35 | 13.40 | 13.90 | -3.65 | -21.47% | 1 | 7 | 22.94% |
| STZ241018C00265000 | 2024-04-24 3:59PM EDT | 265.00 | 14.20 | 10.80 | 11.50 | 0.00 | - | 2 | 3 | 22.35% |
| STZ241018C00270000 | 2024-04-24 3:59PM EDT | 270.00 | 11.70 | 8.80 | 9.20 | 0.00 | - | 3 | 23 | 21.54% |
| STZ241018C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 9.50 | 7.00 | 7.40 | 0.00 | - | 6 | 17 | 21.09% |
| STZ241018C00280000 | 2024-04-24 3:59PM EDT | 280.00 | 7.70 | 5.40 | 5.90 | 0.00 | - | 7 | 11 | 20.73% |
| STZ241018C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 6.10 | 4.00 | 4.60 | 0.00 | - | 4 | 10 | 20.34% |
| STZ241018C00290000 | 2024-04-29 1:50PM EDT | 290.00 | 4.43 | 3.20 | 3.70 | 0.00 | - | 2 | 28 | 20.32% |
| STZ241018C00295000 | 2024-04-26 3:21PM EDT | 295.00 | 3.50 | 2.35 | 2.75 | 0.00 | - | 4 | 179 | 19.83% |
| STZ241018C00300000 | 2024-04-25 1:27PM EDT | 300.00 | 3.10 | 1.80 | 2.15 | 0.00 | - | 2 | 87 | 19.78% |
| STZ241018C00305000 | 2024-04-24 2:34PM EDT | 305.00 | 2.35 | 1.40 | 1.65 | 0.00 | - | 77 | 141 | 19.68% |
| STZ241018C00310000 | 2024-03-13 3:06PM EDT | 310.00 | 4.00 | 2.35 | 2.80 | 0.00 | - | - | 2 | 24.25% |
| STZ241018C00315000 | 2024-04-03 10:29AM EDT | 315.00 | 3.00 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 20.96% |
| STZ241018C00320000 | 2024-04-22 9:54AM EDT | 320.00 | 1.00 | 0.05 | 2.70 | 0.00 | - | 2 | 3 | 26.61% |
| STZ241018C00335000 | 2024-03-28 2:57PM EDT | 335.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 23.55% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 31.54% |
| STZ241018P00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ241018P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 34.88% |
| STZ241018P00205000 | 2024-04-12 9:54AM EDT | 205.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | 1 | 8 | 29.56% |
| STZ241018P00210000 | 2024-04-18 10:07AM EDT | 210.00 | 1.65 | 1.35 | 1.75 | 0.00 | - | 10 | 32 | 22.48% |
| STZ241018P00215000 | 2024-04-19 12:47PM EDT | 215.00 | 1.50 | 1.65 | 2.15 | 0.00 | - | 2 | 5 | 21.69% |
| STZ241018P00220000 | 2024-04-22 10:31AM EDT | 220.00 | 2.22 | 2.05 | 2.60 | 0.00 | - | 3 | 14 | 20.79% |
| STZ241018P00225000 | 2024-04-23 2:52PM EDT | 225.00 | 2.50 | 2.80 | 3.20 | 0.00 | - | 1 | 63 | 20.03% |
| STZ241018P00230000 | 2024-04-24 9:58AM EDT | 230.00 | 3.30 | 3.50 | 4.00 | 0.00 | - | 12 | 33 | 19.40% |
| STZ241018P00235000 | 2024-04-25 12:11PM EDT | 235.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 1 | 104 | 18.64% |
| STZ241018P00240000 | 2024-04-24 1:52PM EDT | 240.00 | 4.90 | 5.60 | 6.10 | 0.00 | - | 2 | 18 | 18.07% |
| STZ241018P00245000 | 2024-04-24 3:47PM EDT | 245.00 | 6.00 | 6.90 | 7.40 | 0.00 | - | 5 | 16 | 17.27% |
| STZ241018P00250000 | 2024-04-24 12:32PM EDT | 250.00 | 7.60 | 8.50 | 9.10 | 0.00 | - | 1 | 4 | 16.68% |
| STZ241018P00255000 | 2024-04-25 9:32AM EDT | 255.00 | 8.45 | 10.50 | 11.10 | 0.00 | - | 1 | 43 | 16.07% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 260.00 | 8.50 | 12.60 | 13.40 | 0.00 | - | - | 1 | 15.39% |
| STZ241018P00265000 | 2024-03-26 3:02PM EDT | 265.00 | 11.50 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 11.06% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 270.00 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 15.12% |
| STZ241018P00275000 | 2024-03-26 2:55PM EDT | 275.00 | 15.90 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.