Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620C00200000 | 2024-04-18 10:36AM EDT | 200.00 | 72.70 | 65.00 | 67.50 | 0.00 | - | 1 | 4 | 33.03% |
| STZ250620C00210000 | 2024-04-16 1:24PM EDT | 210.00 | 61.03 | 57.20 | 61.10 | 0.00 | - | - | 2 | 33.46% |
| STZ250620C00240000 | 2024-04-12 11:07AM EDT | 240.00 | 37.00 | 36.40 | 38.00 | -10.00 | -21.28% | 1 | 1 | 27.69% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 250.00 | 31.70 | 30.40 | 31.20 | 0.00 | - | 2 | 2 | 26.01% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 260.00 | 30.00 | 24.50 | 26.90 | 0.00 | - | 10 | 18 | 26.21% |
| STZ250620C00270000 | 2024-04-22 12:18PM EDT | 270.00 | 23.30 | 19.50 | 21.90 | 0.00 | - | 1 | 49 | 25.27% |
| STZ250620C00280000 | 2024-04-11 11:26AM EDT | 280.00 | 24.86 | 15.40 | 16.60 | 0.00 | - | 14 | 14 | 23.55% |
| STZ250620C00290000 | 2024-04-24 12:28PM EDT | 290.00 | 14.90 | 11.90 | 13.80 | 0.00 | - | 14 | 14 | 23.66% |
| STZ250620C00300000 | 2024-04-25 12:02PM EDT | 300.00 | 11.71 | 9.10 | 10.10 | 0.00 | - | 26 | 27 | 22.38% |
| STZ250620C00310000 | 2024-04-24 12:34PM EDT | 310.00 | 8.70 | 6.80 | 7.80 | 0.00 | - | 11 | 13 | 22.01% |
| STZ250620C00320000 | 2024-04-22 1:26PM EDT | 320.00 | 7.01 | 5.00 | 6.40 | 0.00 | - | 1 | 3 | 22.27% |
| STZ250620C00330000 | 2024-03-25 9:54AM EDT | 330.00 | 9.10 | 4.40 | 5.00 | 0.00 | - | 2 | 3 | 22.15% |
| STZ250620C00350000 | 2024-04-18 10:09AM EDT | 350.00 | 3.30 | 2.00 | 3.50 | 0.00 | - | 77 | 79 | 22.89% |
| STZ250620C00360000 | 2024-04-01 3:24PM EDT | 360.00 | 3.60 | 0.55 | 2.90 | 0.00 | - | - | 5 | 23.15% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.80 | 0.00 | 3.50 | 0.00 | - | 2 | 4 | 46.46% |
| STZ250620P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250620P00140000 | 2024-03-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 46.49% |
| STZ250620P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 44.30% |
| STZ250620P00150000 | 2024-03-27 9:30AM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STZ250620P00155000 | 2024-04-10 9:30AM EDT | 155.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 40.13% |
| STZ250620P00160000 | 2024-03-22 9:30AM EDT | 160.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 38.13% |
| STZ250620P00165000 | 2024-03-22 9:30AM EDT | 165.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 36.19% |
| STZ250620P00170000 | 2024-03-14 9:30AM EDT | 170.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 1 | 1 | 30.87% |
| STZ250620P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 2.25 | 2.00 | 4.40 | 0.00 | - | 1 | 1 | 29.43% |
| STZ250620P00195000 | 2024-04-17 9:54AM EDT | 195.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | - | 75 | 23.25% |
| STZ250620P00200000 | 2024-04-29 2:31PM EDT | 200.00 | 3.50 | 3.90 | 4.90 | 0.00 | - | 19 | 18 | 23.60% |
| STZ250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 5.40 | 5.30 | 5.70 | 0.00 | - | 24 | 25 | 21.54% |
| STZ250620P00220000 | 2024-04-24 12:37PM EDT | 220.00 | 6.99 | 5.30 | 7.70 | 0.00 | - | 36 | 22 | 20.80% |
| STZ250620P00230000 | 2024-04-26 1:38PM EDT | 230.00 | 8.50 | 9.10 | 9.90 | 0.00 | - | 17 | 17 | 19.72% |
| STZ250620P00240000 | 2024-04-25 12:07PM EDT | 240.00 | 11.37 | 11.70 | 12.60 | 0.00 | - | 22 | 28 | 18.62% |
| STZ250620P00250000 | 2024-04-09 10:47AM EDT | 250.00 | 15.13 | 14.20 | 16.50 | 0.00 | - | - | 2 | 18.05% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 260.00 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 16.70% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 270.00 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 15.20% |
© 2024 Yahoo. All rights reserved.