Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 132.79% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 58.40% |
| STZ250117C00130000 | 2024-04-18 11:24AM EDT | 130.00 | 131.99 | 125.20 | 128.40 | 0.00 | - | - | 1 | 54.71% |
| STZ250117C00150000 | 2023-09-15 3:29PM EDT | 150.00 | 119.50 | 89.50 | 92.90 | 0.00 | - | 4 | 4 | 0.00% |
| STZ250117C00160000 | 2024-04-24 11:48AM EDT | 160.00 | 104.97 | 96.70 | 100.60 | 0.00 | - | 10 | 8 | 51.73% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 92.00 | 95.00 | 0.00 | - | 1 | 1 | 47.58% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 82.60 | 86.60 | 0.00 | - | 1 | 0 | 46.39% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 27.28% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 81.16% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 37.61% |
| STZ250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 68.00 | 60.40 | 63.20 | 0.00 | - | 1 | 77 | 37.21% |
| STZ250117C00210000 | 2024-04-22 9:31AM EDT | 210.00 | 59.75 | 52.60 | 53.90 | 0.00 | - | 1 | 434 | 33.55% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 27.84% |
| STZ250117C00230000 | 2024-04-26 11:38AM EDT | 230.00 | 42.51 | 36.50 | 37.40 | 0.00 | - | 1 | 63 | 28.70% |
| STZ250117C00240000 | 2024-04-23 1:56PM EDT | 240.00 | 35.61 | 29.30 | 30.30 | 0.00 | - | 4 | 111 | 27.07% |
| STZ250117C00250000 | 2024-04-16 1:03PM EDT | 250.00 | 26.30 | 22.90 | 23.80 | 0.00 | - | 4 | 269 | 25.50% |
| STZ250117C00260000 | 2024-04-30 12:51PM EDT | 260.00 | 17.40 | 17.30 | 18.20 | -4.29 | -19.78% | 3 | 346 | 24.22% |
| STZ250117C00270000 | 2024-04-30 3:06PM EDT | 270.00 | 13.16 | 12.70 | 13.40 | -3.64 | -21.67% | 8 | 299 | 23.02% |
| STZ250117C00280000 | 2024-04-30 1:51PM EDT | 280.00 | 9.11 | 9.00 | 9.50 | -2.99 | -24.71% | 1 | 788 | 21.98% |
| STZ250117C00290000 | 2024-04-25 10:17AM EDT | 290.00 | 8.90 | 6.10 | 6.60 | 0.00 | - | 12 | 383 | 21.27% |
| STZ250117C00300000 | 2024-04-25 10:13AM EDT | 300.00 | 4.10 | 4.10 | 4.50 | -2.10 | -33.87% | 5 | 352 | 20.76% |
| STZ250117C00310000 | 2024-04-23 10:35AM EDT | 310.00 | 4.00 | 2.25 | 3.10 | 0.00 | - | 1 | 198 | 20.58% |
| STZ250117C00320000 | 2024-04-22 9:58AM EDT | 320.00 | 3.00 | 1.35 | 2.05 | 0.00 | - | 1 | 175 | 20.30% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 22.99% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 9 | 99 | 25.84% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.55 | 2.30 | 0.00 | - | 3 | 72 | 26.45% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 25.76% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 32.40% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 31.09% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 35.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 6 | 215 | 44.68% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 52.71% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 9 | 50.38% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 55.33% |
| STZ250117P00130000 | 2024-01-02 10:30AM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 50.02% |
| STZ250117P00140000 | 2024-04-11 3:50PM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 36 | 37.89% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 45.99% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 33 | 126 | 43.88% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 41.82% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 12 | 80 | 39.99% |
| STZ250117P00165000 | 2024-04-10 9:30AM EDT | 165.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 35.74% |
| STZ250117P00170000 | 2024-03-21 2:23PM EDT | 170.00 | 0.74 | 0.55 | 1.30 | 0.00 | - | 20 | 202 | 30.05% |
| STZ250117P00175000 | 2024-04-25 3:47PM EDT | 175.00 | 0.98 | 0.05 | 2.45 | 0.00 | - | 1 | 90 | 32.83% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.00 | 3.20 | 0.00 | - | 230 | 378 | 33.19% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 28.43% |
| STZ250117P00190000 | 2024-03-15 10:40AM EDT | 190.00 | 2.00 | 0.65 | 2.75 | 0.00 | - | 1 | 109 | 27.90% |
| STZ250117P00195000 | 2024-03-21 10:05AM EDT | 195.00 | 2.63 | 1.60 | 2.90 | 0.00 | - | 2 | 86 | 26.40% |
| STZ250117P00200000 | 2024-04-19 12:46PM EDT | 200.00 | 2.17 | 2.15 | 2.45 | 0.00 | - | 1 | 460 | 23.32% |
| STZ250117P00210000 | 2024-04-30 1:35PM EDT | 210.00 | 3.20 | 3.10 | 3.40 | +0.45 | +16.36% | 1 | 1,218 | 21.89% |
| STZ250117P00220000 | 2024-04-30 1:03PM EDT | 220.00 | 4.70 | 4.40 | 4.70 | +0.70 | +17.50% | 1 | 1,383 | 20.49% |
| STZ250117P00230000 | 2024-04-12 2:26PM EDT | 230.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 2 | 517 | 19.31% |
| STZ250117P00240000 | 2024-04-23 10:04AM EDT | 240.00 | 7.98 | 8.80 | 9.20 | 0.00 | - | 2 | 332 | 18.20% |
| STZ250117P00250000 | 2024-04-25 10:11AM EDT | 250.00 | 11.30 | 12.00 | 12.60 | 0.00 | - | 20 | 204 | 17.05% |
| STZ250117P00260000 | 2024-04-30 12:23PM EDT | 260.00 | 17.20 | 16.40 | 17.10 | +2.00 | +13.16% | 235 | 420 | 16.01% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 270.00 | 20.00 | 21.80 | 22.50 | 0.00 | - | 9 | 204 | 14.66% |
| STZ250117P00280000 | 2024-04-26 11:37AM EDT | 280.00 | 25.26 | 28.60 | 29.30 | 0.00 | - | 1 | 165 | 13.48% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 35.50 | 37.50 | 0.00 | - | 10 | 148 | 12.71% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 32.28% |
© 2024 Yahoo. All rights reserved.