UK markets open in 4 hours 19 minutes
NIKKEI 225
38,881.78 +264.68 (+0.69%) HANG SENG
18,819.15 -376.45 (-1.96%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,599.21 -469.32 (-0.85%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 219.41% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 180.29% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 213.72% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 128.91% |
| STZ240621C00200000 | 2024-05-03 10:43AM EDT | 200.00 | 55.89 | 47.50 | 52.10 | 0.00 | - | 2 | 20 | 70.29% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 77.99% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 97.98% |
| STZ240621C00220000 | 2024-05-20 12:42PM EDT | 220.00 | 33.27 | 27.70 | 32.40 | 0.00 | - | 9 | 208 | 49.21% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 61.84% |
| STZ240621C00230000 | 2024-04-23 1:56PM EDT | 230.00 | 33.42 | 18.00 | 22.50 | 0.00 | - | 4 | 114 | 38.00% |
| STZ240621C00235000 | 2024-05-16 11:13AM EDT | 235.00 | 20.68 | 14.50 | 16.50 | 0.00 | - | 1 | 65 | 27.38% |
| STZ240621C00240000 | 2024-05-20 2:03PM EDT | 240.00 | 12.14 | 10.70 | 12.00 | 0.00 | - | 5 | 92 | 23.56% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 18.30 | 21.50 | 0.00 | - | 10 | 290 | 63.32% |
| STZ240621C00250000 | 2024-05-22 1:10PM EDT | 250.00 | 4.90 | 4.20 | 4.50 | -0.40 | -7.55% | 4 | 195 | 17.57% |
| STZ240621C00255000 | 2024-05-22 3:42PM EDT | 255.00 | 2.30 | 1.90 | 3.50 | -0.25 | -9.80% | 7 | 245 | 21.01% |
| STZ240621C00260000 | 2024-05-22 2:44PM EDT | 260.00 | 1.10 | 1.00 | 1.15 | -0.42 | -27.63% | 13 | 421 | 16.41% |
| STZ240621C00265000 | 2024-05-22 1:34PM EDT | 265.00 | 0.40 | 0.45 | 0.80 | -0.27 | -40.30% | 10 | 474 | 18.51% |
| STZ240621C00270000 | 2024-05-22 11:42AM EDT | 270.00 | 0.47 | 0.25 | 0.70 | +0.05 | +11.90% | 1 | 548 | 21.50% |
| STZ240621C00275000 | 2024-05-20 1:41PM EDT | 275.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 7 | 405 | 25.39% |
| STZ240621C00280000 | 2024-05-16 2:00PM EDT | 280.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 1 | 420 | 27.78% |
| STZ240621C00285000 | 2024-05-20 12:42PM EDT | 285.00 | 0.41 | 0.05 | 1.50 | 0.00 | - | 4 | 176 | 38.06% |
| STZ240621C00290000 | 2024-05-15 10:48AM EDT | 290.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 378 | 32.11% |
| STZ240621C00295000 | 2024-05-15 2:35PM EDT | 295.00 | 0.11 | 0.10 | 0.50 | 0.00 | - | 1 | 41 | 34.91% |
| STZ240621C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 180 | 32.13% |
| STZ240621C00305000 | 2024-05-09 3:14PM EDT | 305.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 62 | 46.31% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 2 | 29 | 55.13% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 53.13% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 57.84% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 53.86% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| STZ240621C00335000 | 2024-05-20 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 255 | 294 | 40.04% |
| STZ240621C00340000 | 2024-05-20 10:20AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 47 | 41.80% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 56.25% |
| STZ240621C00350000 | 2024-05-09 3:14PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 20 | 48.73% |
| STZ240621C00355000 | 2024-05-17 9:43AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 349 | 46.68% |
| STZ240621C00360000 | 2024-05-20 9:44AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 32 | 48.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 133.89% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 131.74% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 124.95% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 110.94% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 91.89% |
| STZ240621P00145000 | 2024-05-20 10:20AM EDT | 145.00 | 0.05 | 0.65 | 0.15 | 0.00 | - | 20 | 21 | 93.12% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 104.54% |
| STZ240621P00155000 | 2024-05-20 9:59AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 100 | 98.73% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 83.45% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 91.89% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 67.82% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 72.24% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 61.62% |
| STZ240621P00190000 | 2024-04-19 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 50.39% |
| STZ240621P00195000 | 2024-04-30 2:33PM EDT | 195.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 179 | 52.44% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 48.29% |
| STZ240621P00205000 | 2024-05-21 9:30AM EDT | 205.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 2 | 299 | 51.34% |
| STZ240621P00210000 | 2024-05-20 9:56AM EDT | 210.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 155 | 30.62% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 18 | 274 | 35.08% |
| STZ240621P00220000 | 2024-05-14 12:01PM EDT | 220.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 262 | 24.32% |
| STZ240621P00225000 | 2024-05-21 1:45PM EDT | 225.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 9 | 256 | 22.71% |
| STZ240621P00230000 | 2024-05-22 9:41AM EDT | 230.00 | 0.20 | 0.20 | 0.50 | -0.82 | -80.39% | 62 | 280 | 19.75% |
| STZ240621P00235000 | 2024-05-22 2:50PM EDT | 235.00 | 0.85 | 0.55 | 0.70 | +0.25 | +41.67% | 85 | 213 | 17.10% |
| STZ240621P00240000 | 2024-05-22 3:02PM EDT | 240.00 | 1.25 | 1.10 | 1.40 | +0.36 | +40.45% | 2 | 255 | 16.22% |
| STZ240621P00245000 | 2024-05-22 9:33AM EDT | 245.00 | 1.85 | 2.25 | 2.50 | -0.20 | -9.76% | 4 | 794 | 14.80% |
| STZ240621P00250000 | 2024-05-22 3:14PM EDT | 250.00 | 4.72 | 4.20 | 4.60 | +1.22 | +34.86% | 10 | 866 | 14.19% |
| STZ240621P00255000 | 2024-05-20 2:12PM EDT | 255.00 | 6.98 | 6.80 | 8.10 | 0.00 | - | 34 | 165 | 15.36% |
| STZ240621P00260000 | 2024-05-22 3:14PM EDT | 260.00 | 12.11 | 10.10 | 13.40 | +2.09 | +20.86% | 4 | 293 | 22.03% |
| STZ240621P00265000 | 2024-05-13 1:33PM EDT | 265.00 | 6.80 | 15.10 | 17.90 | 0.00 | - | 5 | 220 | 24.49% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 270.00 | 12.40 | 19.50 | 23.10 | 0.00 | - | 1 | 112 | 29.90% |
| STZ240621P00275000 | 2024-05-15 3:15PM EDT | 275.00 | 24.10 | 24.00 | 28.50 | 0.00 | - | 8 | 2 | 36.21% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 15.60 | 20.00 | 0.00 | - | 11 | 10 | 0.00% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 100.54% |
| STZ240621P00290000 | 2024-05-20 10:32AM EDT | 290.00 | 36.40 | 39.00 | 43.50 | 0.00 | - | 1 | 0 | 47.73% |
| STZ240621P00295000 | 2024-05-15 3:50PM EDT | 295.00 | 42.72 | 44.00 | 48.50 | 0.00 | - | 13 | 0 | 51.26% |
| STZ240621P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.26 | 53.90 | 58.50 | 0.00 | - | - | 0 | 57.92% |
© 2024 Yahoo. All rights reserved.