Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426C00200000 | 2024-03-27 9:42AM EDT | 200.00 | 72.15 | 59.80 | 62.30 | 0.00 | - | 1 | 1 | 174.66% |
| STZ240426C00240000 | 2024-04-18 9:45AM EDT | 240.00 | 19.70 | 19.80 | 21.70 | 0.00 | - | 3 | 3 | 66.65% |
| STZ240426C00250000 | 2024-04-16 1:05PM EDT | 250.00 | 7.48 | 9.40 | 11.90 | 0.00 | - | 2 | 2 | 55.32% |
| STZ240426C00252500 | 2024-04-16 10:47AM EDT | 252.50 | 4.75 | 7.60 | 9.00 | 0.00 | - | - | 1 | 42.94% |
| STZ240426C00255000 | 2024-04-22 11:54AM EDT | 255.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 1 | 10 | 33.84% |
| STZ240426C00257500 | 2024-04-22 3:48PM EDT | 257.50 | 3.41 | 3.40 | 4.40 | 0.00 | - | 2 | 2 | 29.93% |
| STZ240426C00260000 | 2024-04-22 3:37PM EDT | 260.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 99 | 167 | 20.15% |
| STZ240426C00262500 | 2024-04-22 10:01AM EDT | 262.50 | 0.80 | 0.80 | 0.95 | -0.45 | -36.00% | 1 | 98 | 19.09% |
| STZ240426C00265000 | 2024-04-22 1:52PM EDT | 265.00 | 0.30 | 0.30 | 0.45 | -0.35 | -53.85% | 1 | 147 | 19.63% |
| STZ240426C00267500 | 2024-04-19 3:20PM EDT | 267.50 | 0.71 | 0.05 | 0.25 | 0.00 | - | 12 | 24 | 21.44% |
| STZ240426C00270000 | 2024-04-22 3:34PM EDT | 270.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 17 | 377 | 35.69% |
| STZ240426C00272500 | 2024-04-19 11:37AM EDT | 272.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 29.30% |
| STZ240426C00275000 | 2024-04-11 3:47PM EDT | 275.00 | 1.52 | 0.00 | 0.35 | 0.00 | - | 8 | 17 | 37.99% |
| STZ240426C00277500 | 2024-04-12 10:29AM EDT | 277.50 | 0.73 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 59.23% |
| STZ240426C00280000 | 2024-04-15 3:47PM EDT | 280.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 56.30% |
| STZ240426C00285000 | 2024-04-11 2:25PM EDT | 285.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 51 | 5 | 59.52% |
| STZ240426C00290000 | 2024-04-11 10:03AM EDT | 290.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 46.09% |
| STZ240426C00295000 | 2024-04-10 3:41PM EDT | 295.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 75.88% |
| STZ240426C00300000 | 2024-04-11 11:25AM EDT | 300.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.68% |
| STZ240426C00320000 | 2024-04-11 2:32PM EDT | 320.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 1 | 111.91% |
| STZ240426C00330000 | 2024-04-11 2:32PM EDT | 330.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 1 | 134.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426P00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 150.00% |
| STZ240426P00210000 | 2024-04-10 3:23PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 62 | 83.20% |
| STZ240426P00220000 | 2024-04-09 3:56PM EDT | 220.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 114.01% |
| STZ240426P00225000 | 2024-04-09 2:18PM EDT | 225.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 85.35% |
| STZ240426P00235000 | 2024-04-16 10:27AM EDT | 235.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 70.61% |
| STZ240426P00240000 | 2024-04-16 2:08PM EDT | 240.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 59.13% |
| STZ240426P00242500 | 2024-04-16 1:00PM EDT | 242.50 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 1 | 59.38% |
| STZ240426P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 87 | 51.83% |
| STZ240426P00247500 | 2024-04-16 1:06PM EDT | 247.50 | 0.90 | 0.00 | 1.70 | 0.00 | - | - | 17 | 55.49% |
| STZ240426P00250000 | 2024-04-22 9:52AM EDT | 250.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 107 | 25.68% |
| STZ240426P00252500 | 2024-04-22 12:01PM EDT | 252.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 374 | 22.46% |
| STZ240426P00255000 | 2024-04-23 10:14AM EDT | 255.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 1 | 87 | 17.38% |
| STZ240426P00257500 | 2024-04-23 10:20AM EDT | 257.50 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 1 | 82 | 15.24% |
| STZ240426P00260000 | 2024-04-23 10:14AM EDT | 260.00 | 1.65 | 1.50 | 1.70 | -0.15 | -8.33% | 5 | 124 | 13.82% |
| STZ240426P00262500 | 2024-04-23 9:54AM EDT | 262.50 | 2.57 | 2.95 | 3.20 | -0.08 | -3.02% | 1 | 13 | 11.65% |
| STZ240426P00265000 | 2024-04-22 2:21PM EDT | 265.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 1 | 16 | 0.00% |
| STZ240426P00267500 | 2024-04-17 10:52AM EDT | 267.50 | 10.27 | 6.70 | 9.40 | 0.00 | - | 10 | 17 | 39.72% |
| STZ240426P00270000 | 2024-04-17 3:36PM EDT | 270.00 | 12.10 | 9.20 | 11.20 | 0.00 | - | 1 | 2 | 36.72% |
| STZ240426P00272500 | 2024-04-11 12:15PM EDT | 272.50 | 6.00 | 10.70 | 13.90 | 0.00 | - | - | 0 | 45.41% |
| STZ240426P00275000 | 2024-03-27 3:10PM EDT | 275.00 | 8.20 | 13.60 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426P00280000 | 2024-04-17 9:33AM EDT | 280.00 | 21.28 | 18.50 | 21.20 | 0.00 | - | 2 | 0 | 57.57% |
| STZ240426P00285000 | 2024-04-19 10:15AM EDT | 285.00 | 24.14 | 24.40 | 26.60 | 0.00 | - | 4 | 1 | 74.80% |
© 2024 Yahoo. All rights reserved.