Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240628C00230000 | 2024-06-17 9:36AM EDT | 230.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240628C00245000 | 2024-06-17 9:56AM EDT | 245.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| STZ240628C00247500 | 2024-06-18 9:46AM EDT | 247.50 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240628C00250000 | 2024-06-18 9:46AM EDT | 250.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| STZ240628C00255000 | 2024-06-18 1:30PM EDT | 255.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| STZ240628C00260000 | 2024-06-18 10:05AM EDT | 260.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| STZ240628C00262500 | 2024-06-18 11:21AM EDT | 262.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| STZ240628C00265000 | 2024-06-18 11:21AM EDT | 265.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 0.78% |
| STZ240628C00267500 | 2024-06-18 11:17AM EDT | 267.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| STZ240628C00270000 | 2024-06-18 1:17PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 327 | 3.13% |
| STZ240628C00275000 | 2024-06-18 9:43AM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| STZ240628C00320000 | 2024-06-18 3:49PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| STZ240628C00325000 | 2024-06-18 1:46PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| STZ240628C00330000 | 2024-06-07 12:23PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 25.00% |
| STZ240628C00335000 | 2024-06-07 12:50PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| STZ240628C00350000 | 2024-06-04 12:47PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240628P00170000 | 2024-06-05 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| STZ240628P00190000 | 2024-06-10 2:07PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STZ240628P00195000 | 2024-06-14 10:52AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| STZ240628P00210000 | 2024-06-17 3:40PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| STZ240628P00225000 | 2024-06-03 12:25PM EDT | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240628P00230000 | 2024-06-17 10:08AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| STZ240628P00235000 | 2024-06-11 12:54PM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 12.50% |
| STZ240628P00237500 | 2024-06-12 10:30AM EDT | 237.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| STZ240628P00240000 | 2024-06-18 2:22PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 239 | 12.50% |
| STZ240628P00242500 | 2024-06-13 1:25PM EDT | 242.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| STZ240628P00245000 | 2024-06-17 1:21PM EDT | 245.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 12.50% |
| STZ240628P00247500 | 2024-06-18 10:04AM EDT | 247.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| STZ240628P00250000 | 2024-06-18 2:38PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 88 | 124 | 6.25% |
| STZ240628P00252500 | 2024-06-18 9:33AM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| STZ240628P00255000 | 2024-06-17 12:46PM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| STZ240628P00260000 | 2024-06-18 1:17PM EDT | 260.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 3.13% |
| STZ240628P00265000 | 2024-05-24 12:18PM EDT | 265.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| STZ240628P00270000 | 2024-05-24 12:18PM EDT | 270.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.