Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00255000 | 2024-05-03 3:31PM EDT | 255.00 | 2.75 | 2.70 | 2.90 | +0.30 | +12.24% | 29 | 12 | 16.43% |
| STZ240510C00260000 | 2024-05-03 2:21PM EDT | 260.00 | 0.65 | 0.55 | 0.80 | -0.05 | -7.14% | 8 | 41 | 15.67% |
| STZ240510C00262500 | 2024-05-03 12:22PM EDT | 262.50 | 0.30 | 0.20 | 0.40 | -0.20 | -40.00% | 3 | 6 | 16.26% |
| STZ240510C00265000 | 2024-05-01 2:03PM EDT | 265.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 5 | 23 | 25.37% |
| STZ240510C00267500 | 2024-04-26 12:10PM EDT | 267.50 | 1.05 | 0.00 | 0.30 | 0.00 | - | 5 | 21 | 22.51% |
| STZ240510C00270000 | 2024-05-03 10:40AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 33 | 20.85% |
| STZ240510C00275000 | 2024-04-29 3:47PM EDT | 275.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 48.88% |
| STZ240510C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 56.84% |
| STZ240510C00290000 | 2024-04-11 12:41PM EDT | 290.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | - | 2 | 60.16% |
| STZ240510C00295000 | 2024-04-08 1:26PM EDT | 295.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 1 | 73.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00240000 | 2024-04-24 11:38AM EDT | 240.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 46.97% |
| STZ240510P00242500 | 2024-04-29 3:33PM EDT | 242.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 41.90% |
| STZ240510P00245000 | 2024-05-03 12:09PM EDT | 245.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 2 | 29 | 23.00% |
| STZ240510P00247500 | 2024-04-30 1:42PM EDT | 247.50 | 0.87 | 0.05 | 1.50 | 0.00 | - | 3 | 6 | 32.81% |
| STZ240510P00250000 | 2024-05-03 3:42PM EDT | 250.00 | 0.35 | 0.25 | 0.50 | -0.32 | -47.76% | 3 | 55 | 17.29% |
| STZ240510P00252500 | 2024-05-03 3:32PM EDT | 252.50 | 0.70 | 0.60 | 0.85 | -1.70 | -70.83% | 58 | 52 | 15.59% |
| STZ240510P00255000 | 2024-05-03 3:39PM EDT | 255.00 | 1.40 | 1.35 | 1.50 | -1.10 | -44.00% | 82 | 72 | 14.12% |
| STZ240510P00257500 | 2024-05-03 3:37PM EDT | 257.50 | 2.60 | 2.45 | 2.70 | -1.49 | -36.43% | 14 | 45 | 13.44% |
| STZ240510P00260000 | 2024-04-29 11:02AM EDT | 260.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 11 | 14 | 14.58% |
| STZ240510P00262500 | 2024-04-26 10:31AM EDT | 262.50 | 4.00 | 5.90 | 8.60 | 0.00 | - | 3 | 0 | 32.89% |
| STZ240510P00265000 | 2024-04-19 1:35PM EDT | 265.00 | 5.70 | 7.50 | 10.30 | 0.00 | - | 12 | 10 | 31.30% |
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 270.00 | 5.69 | 12.10 | 15.20 | 0.00 | - | - | 0 | 39.58% |
© 2024 Yahoo. All rights reserved.