Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705C00240000 | 2024-06-12 9:39AM EDT | 240.00 | 14.31 | 23.50 | 25.90 | 0.00 | - | 10 | 97 | 52.42% |
| STZ240705C00245000 | 2024-06-17 9:48AM EDT | 245.00 | 16.00 | 18.90 | 20.30 | 0.00 | - | 5 | 7 | 41.10% |
| STZ240705C00250000 | 2024-06-20 9:56AM EDT | 250.00 | 15.25 | 14.90 | 15.70 | -0.45 | -2.87% | 7 | 21 | 36.07% |
| STZ240705C00255000 | 2024-06-18 9:39AM EDT | 255.00 | 11.72 | 11.00 | 11.50 | 0.00 | - | 1 | 59 | 32.21% |
| STZ240705C00260000 | 2024-06-18 10:47AM EDT | 260.00 | 7.10 | 7.70 | 8.00 | 0.00 | - | 11 | 231 | 29.98% |
| STZ240705C00265000 | 2024-06-20 10:35AM EDT | 265.00 | 5.00 | 5.00 | 5.30 | -0.36 | -6.72% | 1 | 38 | 28.91% |
| STZ240705C00270000 | 2024-06-20 10:05AM EDT | 270.00 | 3.30 | 3.00 | 3.30 | -0.54 | -14.06% | 3 | 67 | 28.21% |
| STZ240705C00275000 | 2024-06-18 2:42PM EDT | 275.00 | 1.95 | 1.80 | 2.10 | 0.00 | - | 6 | 19 | 28.80% |
| STZ240705C00280000 | 2024-06-17 12:15PM EDT | 280.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 2 | 2 | 29.38% |
| STZ240705C00290000 | 2024-06-18 11:11AM EDT | 290.00 | 0.48 | 0.40 | 0.65 | 0.00 | - | 278 | 188 | 32.94% |
| STZ240705C00335000 | 2024-06-10 3:44PM EDT | 335.00 | 0.11 | 0.05 | 2.40 | 0.00 | - | - | 1 | 75.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240705P00185000 | 2024-06-13 2:53PM EDT | 185.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 104.83% |
| STZ240705P00210000 | 2024-06-14 12:06PM EDT | 210.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | - | 1 | 73.58% |
| STZ240705P00230000 | 2024-06-17 11:21AM EDT | 230.00 | 0.28 | 0.10 | 0.60 | 0.00 | - | 1 | 14 | 41.77% |
| STZ240705P00235000 | 2024-06-17 9:49AM EDT | 235.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 2 | 171 | 37.72% |
| STZ240705P00240000 | 2024-06-20 9:56AM EDT | 240.00 | 0.50 | 0.30 | 0.60 | -0.18 | -26.47% | 4 | 239 | 30.93% |
| STZ240705P00245000 | 2024-06-18 11:41AM EDT | 245.00 | 0.95 | 0.40 | 0.80 | 0.00 | - | 3 | 114 | 27.54% |
| STZ240705P00250000 | 2024-06-18 11:41AM EDT | 250.00 | 1.67 | 1.25 | 1.45 | 0.00 | - | 5 | 137 | 26.56% |
| STZ240705P00255000 | 2024-06-17 3:12PM EDT | 255.00 | 3.03 | 2.20 | 2.50 | 0.00 | - | 12 | 37 | 25.56% |
© 2024 Yahoo. All rights reserved.