UK markets open in 5 hours
NIKKEI 225
38,869.42 +252.32 (+0.65%) HANG SENG
18,902.70 -292.90 (-1.53%) CRUDE OIL
76.84 -0.73 (-0.94%) GOLD FUTURES
2,373.10 -19.80 (-0.83%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,598.46 -518.22 (-0.94%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-05-20 9:38AM EDT | 200.00 | 57.50 | 50.00 | 54.60 | 0.00 | - | 1 | 0 | 42.91% |
| STZ240920C00225000 | 2024-05-08 1:52PM EDT | 225.00 | 38.70 | 27.70 | 30.40 | 0.00 | - | 2 | 4 | 28.69% |
| STZ240920C00235000 | 2024-05-20 2:58PM EDT | 235.00 | 22.50 | 20.50 | 22.90 | 0.00 | - | 1 | 4 | 26.84% |
| STZ240920C00240000 | 2024-05-02 1:58PM EDT | 240.00 | 24.17 | 17.00 | 19.50 | 0.00 | - | 3 | 5 | 26.01% |
| STZ240920C00245000 | 2024-05-16 11:13AM EDT | 245.00 | 18.01 | 13.70 | 16.10 | 0.00 | - | 1 | 8 | 24.77% |
| STZ240920C00250000 | 2024-05-22 1:16PM EDT | 250.00 | 12.10 | 11.00 | 11.70 | -1.84 | -13.20% | 2 | 10 | 21.34% |
| STZ240920C00255000 | 2024-05-22 1:13PM EDT | 255.00 | 9.30 | 8.50 | 9.20 | -0.30 | -3.13% | 145 | 40 | 20.72% |
| STZ240920C00260000 | 2024-05-22 3:40PM EDT | 260.00 | 6.79 | 6.40 | 6.80 | -0.81 | -10.66% | 167 | 57 | 19.67% |
| STZ240920C00265000 | 2024-05-21 1:47PM EDT | 265.00 | 5.60 | 4.10 | 5.20 | 0.00 | - | 7 | 51 | 19.48% |
| STZ240920C00270000 | 2024-05-20 1:19PM EDT | 270.00 | 4.50 | 3.40 | 3.80 | 0.00 | - | 2 | 58 | 19.07% |
| STZ240920C00275000 | 2024-05-21 3:08PM EDT | 275.00 | 3.00 | 2.35 | 4.60 | 0.00 | - | 1 | 43 | 23.16% |
| STZ240920C00280000 | 2024-05-21 9:35AM EDT | 280.00 | 2.10 | 1.55 | 2.10 | 0.00 | - | 1 | 95 | 19.06% |
| STZ240920C00285000 | 2024-05-21 3:41PM EDT | 285.00 | 1.55 | 1.05 | 1.55 | 0.00 | - | 238 | 282 | 19.12% |
| STZ240920C00290000 | 2024-05-21 2:50PM EDT | 290.00 | 1.12 | 0.70 | 1.15 | 0.00 | - | 2 | 107 | 19.26% |
| STZ240920C00295000 | 2024-05-16 2:58PM EDT | 295.00 | 1.22 | 0.25 | 2.05 | 0.00 | - | 1 | 52 | 24.24% |
| STZ240920C00300000 | 2024-05-15 12:10PM EDT | 300.00 | 0.70 | 0.25 | 1.85 | 0.00 | - | 1 | 52 | 25.17% |
| STZ240920C00305000 | 2024-05-07 3:15PM EDT | 305.00 | 0.68 | 0.10 | 1.75 | 0.00 | - | 1 | 3 | 26.36% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 34.95% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 29.18% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 41.88% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 39.73% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 5 | 7 | 25.93% |
| STZ240920P00200000 | 2024-04-05 3:55PM EDT | 200.00 | 0.85 | 0.15 | 1.05 | 0.00 | - | 1 | 1 | 25.92% |
| STZ240920P00210000 | 2024-01-31 11:09AM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ240920P00215000 | 2024-04-22 1:40PM EDT | 215.00 | 1.49 | 0.55 | 1.40 | 0.00 | - | 10 | 11 | 20.49% |
| STZ240920P00220000 | 2024-05-01 11:40AM EDT | 220.00 | 1.80 | 0.75 | 1.80 | 0.00 | - | 2 | 12 | 19.51% |
| STZ240920P00225000 | 2024-05-22 1:25PM EDT | 225.00 | 2.14 | 1.40 | 3.50 | +0.14 | +7.00% | 3 | 36 | 21.72% |
| STZ240920P00230000 | 2024-05-21 9:55AM EDT | 230.00 | 2.65 | 2.80 | 3.10 | 0.00 | - | 2 | 171 | 17.82% |
| STZ240920P00235000 | 2024-05-22 1:25PM EDT | 235.00 | 3.72 | 3.70 | 4.30 | +0.12 | +3.33% | 3 | 267 | 17.51% |
| STZ240920P00240000 | 2024-05-20 3:52PM EDT | 240.00 | 5.00 | 5.00 | 5.80 | 0.00 | - | 6 | 35 | 17.14% |
| STZ240920P00245000 | 2024-05-22 12:45PM EDT | 245.00 | 6.50 | 6.70 | 7.60 | -0.10 | -1.52% | 165 | 87 | 16.65% |
| STZ240920P00250000 | 2024-05-22 12:43PM EDT | 250.00 | 8.50 | 8.80 | 9.70 | +0.50 | +6.25% | 6 | 45 | 16.00% |
| STZ240920P00255000 | 2024-05-22 1:32PM EDT | 255.00 | 11.00 | 11.30 | 12.20 | +0.20 | +1.85% | 2 | 46 | 15.29% |
| STZ240920P00260000 | 2024-05-16 1:00PM EDT | 260.00 | 11.60 | 12.60 | 16.90 | 0.00 | - | 3 | 48 | 17.90% |
| STZ240920P00265000 | 2024-05-13 11:14AM EDT | 265.00 | 10.30 | 16.10 | 19.70 | 0.00 | - | 8 | 26 | 16.31% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 20.90 | 23.80 | 0.00 | - | 2 | 24 | 16.65% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.