UK markets open in 55 minutes
NIKKEI 225
39,076.47 +459.37 (+1.19%) HANG SENG
18,839.50 -356.10 (-1.86%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,364.50 -28.40 (-1.19%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,556.37 -413.96 (-0.75%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719C00120000 | 2023-11-24 11:45AM EDT | 120.00 | 120.90 | 117.90 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00125000 | 2023-11-24 11:51AM EDT | 125.00 | 116.30 | 113.20 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00170000 | 2024-02-05 11:20AM EDT | 170.00 | 80.30 | 78.40 | 82.10 | 0.00 | - | 1 | 3 | 61.65% |
| STZ240719C00210000 | 2024-01-18 10:53AM EDT | 210.00 | 48.40 | 39.70 | 41.00 | 0.00 | - | 2 | 2 | 36.89% |
| STZ240719C00215000 | 2024-01-03 12:00PM EDT | 215.00 | 37.93 | 40.50 | 42.90 | 0.00 | - | 10 | 29 | 55.48% |
| STZ240719C00220000 | 2024-03-07 4:38PM EDT | 220.00 | 40.40 | 47.00 | 50.40 | 0.00 | - | 6 | 71 | 86.84% |
| STZ240719C00225000 | 2024-01-22 1:14PM EDT | 225.00 | 35.30 | 27.90 | 30.10 | 0.00 | - | 2 | 41 | 40.49% |
| STZ240719C00230000 | 2024-01-25 4:55PM EDT | 230.00 | 28.70 | 25.70 | 26.60 | 0.00 | - | 1 | 77 | 40.23% |
| STZ240719C00235000 | 2024-05-17 11:05AM EDT | 235.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240719C00240000 | 2024-05-14 1:17PM EDT | 240.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240719C00245000 | 2024-05-20 1:54PM EDT | 245.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ240719C00250000 | 2024-05-22 3:42PM EDT | 250.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| STZ240719C00255000 | 2024-05-22 10:42AM EDT | 255.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STZ240719C00260000 | 2024-05-22 10:40AM EDT | 260.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ240719C00265000 | 2024-05-21 2:58PM EDT | 265.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| STZ240719C00270000 | 2024-05-22 2:07PM EDT | 270.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| STZ240719C00275000 | 2024-05-22 1:18PM EDT | 275.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719C00280000 | 2024-05-22 12:24PM EDT | 280.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719C00285000 | 2024-05-21 3:57PM EDT | 285.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719C00290000 | 2024-05-10 2:51PM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719C00295000 | 2024-05-07 2:48PM EDT | 295.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719C00300000 | 2024-04-18 10:11AM EDT | 300.00 | 0.90 | 0.10 | 1.75 | 0.00 | - | 1 | 20 | 35.83% |
| STZ240719C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| STZ240719C00310000 | 2024-01-08 11:15AM EDT | 310.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 35.30% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 40.47% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 43.80% |
| STZ240719C00360000 | 2024-03-21 9:52AM EDT | 360.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 4 | 56.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00140000 | 2024-03-11 9:38AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| STZ240719P00150000 | 2023-12-06 11:23AM EDT | 150.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 65.53% |
| STZ240719P00160000 | 2024-02-20 10:43AM EDT | 160.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 54.88% |
| STZ240719P00165000 | 2024-02-21 12:00PM EDT | 165.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 53.17% |
| STZ240719P00170000 | 2024-01-12 4:33PM EDT | 170.00 | 0.95 | 0.35 | 0.95 | 0.00 | - | 1 | 6 | 53.61% |
| STZ240719P00175000 | 2024-01-29 10:49AM EDT | 175.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 3 | 14 | 50.83% |
| STZ240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| STZ240719P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240719P00190000 | 2024-04-12 10:09AM EDT | 190.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 37 | 47.36% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 48.89% |
| STZ240719P00200000 | 2024-05-21 1:28PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ240719P00205000 | 2024-04-08 2:48PM EDT | 205.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 31.54% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | - | 2 | 34.31% |
| STZ240719P00215000 | 2024-04-23 9:59AM EDT | 215.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240719P00220000 | 2024-05-02 1:47PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| STZ240719P00225000 | 2024-05-22 2:42PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ240719P00230000 | 2024-05-20 12:46PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| STZ240719P00235000 | 2024-05-22 3:47PM EDT | 235.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| STZ240719P00240000 | 2024-05-22 2:07PM EDT | 240.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| STZ240719P00245000 | 2024-05-22 3:47PM EDT | 245.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| STZ240719P00250000 | 2024-05-22 11:31AM EDT | 250.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STZ240719P00255000 | 2024-05-22 3:14PM EDT | 255.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STZ240719P00260000 | 2024-05-21 1:44PM EDT | 260.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ240719P00265000 | 2024-05-13 10:20AM EDT | 265.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 270.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 13.70 | 15.50 | 0.00 | - | 7 | 17 | 0.00% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.