UK markets open in 14 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,499.69 +96.69 (+0.53%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,366.90 -2.40 (-0.10%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,879.02 -139.92 (-0.26%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018C00160000 | 2024-05-08 9:48AM EDT | 160.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ241018C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 78.00 | 68.40 | 72.40 | 0.00 | - | 3 | 4 | 39.70% |
| STZ241018C00230000 | 2024-05-28 3:14PM EDT | 230.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ241018C00235000 | 2024-05-20 12:45PM EDT | 235.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ241018C00240000 | 2024-02-20 2:41PM EDT | 240.00 | 22.70 | 38.60 | 41.10 | 0.00 | - | - | 2 | 57.79% |
| STZ241018C00245000 | 2024-05-22 3:13PM EDT | 245.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ241018C00250000 | 2024-05-23 3:57PM EDT | 250.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ241018C00255000 | 2024-05-31 2:55PM EDT | 255.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| STZ241018C00260000 | 2024-05-31 2:57PM EDT | 260.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STZ241018C00265000 | 2024-05-30 12:56PM EDT | 265.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STZ241018C00270000 | 2024-06-03 1:42PM EDT | 270.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ241018C00275000 | 2024-06-03 3:55PM EDT | 275.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ241018C00280000 | 2024-05-30 3:13PM EDT | 280.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ241018C00285000 | 2024-05-23 11:24AM EDT | 285.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ241018C00290000 | 2024-05-28 11:01AM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ241018C00295000 | 2024-05-24 3:49PM EDT | 295.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| STZ241018C00300000 | 2024-05-23 1:16PM EDT | 300.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ241018C00305000 | 2024-05-20 12:18PM EDT | 305.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STZ241018C00310000 | 2024-03-13 3:06PM EDT | 310.00 | 4.00 | 2.35 | 2.80 | 0.00 | - | - | 2 | 29.15% |
| STZ241018C00315000 | 2024-04-03 10:29AM EDT | 315.00 | 3.00 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 29.18% |
| STZ241018C00320000 | 2024-04-22 9:54AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ241018C00335000 | 2024-03-28 2:57PM EDT | 335.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 27.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 33.92% |
| STZ241018P00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ241018P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | - | 1 | 26.51% |
| STZ241018P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| STZ241018P00205000 | 2024-06-03 12:42PM EDT | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ241018P00210000 | 2024-06-03 12:11PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ241018P00215000 | 2024-05-14 12:38PM EDT | 215.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ241018P00220000 | 2024-05-20 2:52PM EDT | 220.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STZ241018P00225000 | 2024-06-03 12:35PM EDT | 225.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ241018P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ241018P00235000 | 2024-05-28 3:39PM EDT | 235.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| STZ241018P00240000 | 2024-06-03 11:03AM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| STZ241018P00245000 | 2024-06-03 11:03AM EDT | 245.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| STZ241018P00250000 | 2024-06-03 12:25PM EDT | 250.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| STZ241018P00255000 | 2024-06-03 12:02PM EDT | 255.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STZ241018P00260000 | 2024-05-23 10:28AM EDT | 260.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ241018P00265000 | 2024-05-30 9:30AM EDT | 265.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 270.00 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 6.64% |
| STZ241018P00275000 | 2024-03-26 2:55PM EDT | 275.00 | 15.90 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.