UK markets open in 2 hours 58 minutes
NIKKEI 225
39,031.58 +414.48 (+1.07%) HANG SENG
18,915.58 -280.02 (-1.46%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.46 -427.62 (-0.78%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 152.00% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 58.80% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 79.60% |
| STZ250117C00130000 | 2024-04-18 11:24AM EDT | 130.00 | 131.99 | 126.20 | 130.90 | 0.00 | - | - | 1 | 80.68% |
| STZ250117C00150000 | 2023-09-15 3:29PM EDT | 150.00 | 119.50 | 89.50 | 92.90 | 0.00 | - | 4 | 4 | 0.00% |
| STZ250117C00160000 | 2024-04-24 11:48AM EDT | 160.00 | 104.97 | 91.00 | 95.50 | 0.00 | - | 4 | 8 | 52.69% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 91.20 | 96.00 | 0.00 | - | 1 | 1 | 57.51% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 90.30 | 95.00 | 0.00 | - | 1 | 0 | 69.64% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 40.68% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 91.38% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 47.06% |
| STZ250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 68.00 | 54.10 | 58.60 | 0.00 | - | 1 | 77 | 38.11% |
| STZ250117C00210000 | 2024-04-22 9:31AM EDT | 210.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 34.87% |
| STZ250117C00230000 | 2024-05-20 2:56PM EDT | 230.00 | 32.85 | 30.90 | 33.00 | 0.00 | - | 1 | 64 | 28.80% |
| STZ250117C00240000 | 2024-05-15 9:40AM EDT | 240.00 | 29.50 | 24.20 | 26.80 | 0.00 | - | 1 | 112 | 27.92% |
| STZ250117C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 19.89 | 16.80 | 19.00 | 0.00 | - | 5 | 253 | 24.22% |
| STZ250117C00260000 | 2024-05-21 12:15PM EDT | 260.00 | 13.80 | 12.10 | 14.00 | 0.00 | - | 1 | 385 | 23.14% |
| STZ250117C00270000 | 2024-05-20 2:08PM EDT | 270.00 | 9.90 | 9.20 | 9.90 | 0.00 | - | 57 | 316 | 22.15% |
| STZ250117C00280000 | 2024-05-20 10:25AM EDT | 280.00 | 7.30 | 4.70 | 6.90 | -0.60 | -7.59% | 1 | 785 | 21.56% |
| STZ250117C00290000 | 2024-05-20 3:47PM EDT | 290.00 | 4.60 | 4.00 | 4.70 | 0.00 | - | 2 | 392 | 21.14% |
| STZ250117C00300000 | 2024-05-22 1:14PM EDT | 300.00 | 3.00 | 2.45 | 3.20 | -0.16 | -5.06% | 7 | 312 | 20.97% |
| STZ250117C00310000 | 2024-05-14 11:27AM EDT | 310.00 | 2.35 | 1.55 | 2.10 | 0.00 | - | 1 | 197 | 20.73% |
| STZ250117C00320000 | 2024-04-22 9:58AM EDT | 320.00 | 3.00 | 0.95 | 1.40 | 0.00 | - | 1 | 175 | 20.70% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 25.51% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.55 | 2.30 | 0.00 | - | 3 | 72 | 29.08% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 28.25% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 35.37% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 31.13% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 38.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 4 | 216 | 45.85% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 41.26% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 40.33% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 38.28% |
| STZ250117P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.10 | 0.20 | 2.35 | 0.00 | - | 4 | 5 | 53.98% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 51.18% |
| STZ250117P00140000 | 2024-04-11 3:50PM EDT | 140.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 2 | 36 | 43.80% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 126 | 44.04% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 2 | 7 | 41.90% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 12 | 80 | 39.80% |
| STZ250117P00165000 | 2024-05-16 9:59AM EDT | 165.00 | 0.67 | 0.30 | 1.85 | 0.00 | - | 1 | 2 | 34.88% |
| STZ250117P00170000 | 2024-05-10 9:58AM EDT | 170.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 100 | 302 | 27.74% |
| STZ250117P00175000 | 2024-04-25 3:47PM EDT | 175.00 | 0.98 | 0.50 | 0.95 | 0.00 | - | 1 | 90 | 26.54% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.65 | 1.00 | 0.00 | - | 230 | 378 | 25.03% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 28.43% |
| STZ250117P00190000 | 2024-05-21 11:07AM EDT | 190.00 | 1.40 | 1.00 | 2.00 | 0.00 | - | 1 | 109 | 25.46% |
| STZ250117P00195000 | 2024-05-21 11:07AM EDT | 195.00 | 1.65 | 1.25 | 2.35 | 0.00 | - | 1 | 86 | 24.64% |
| STZ250117P00200000 | 2024-05-21 11:08AM EDT | 200.00 | 1.95 | 1.00 | 2.35 | 0.00 | - | 1 | 460 | 22.71% |
| STZ250117P00210000 | 2024-05-22 1:59PM EDT | 210.00 | 3.00 | 2.80 | 3.40 | +0.15 | +5.26% | 1 | 1,221 | 21.35% |
| STZ250117P00220000 | 2024-05-22 1:54PM EDT | 220.00 | 4.50 | 4.20 | 4.90 | +0.20 | +4.65% | 1 | 1,399 | 20.07% |
| STZ250117P00230000 | 2024-05-22 1:54PM EDT | 230.00 | 6.50 | 6.50 | 7.10 | +0.30 | +4.84% | 63 | 524 | 18.97% |
| STZ250117P00240000 | 2024-05-22 2:35PM EDT | 240.00 | 9.60 | 9.40 | 10.10 | +1.62 | +20.30% | 1 | 332 | 17.88% |
| STZ250117P00245000 | 2024-05-21 1:12PM EDT | 245.00 | 10.70 | 11.10 | 11.80 | 0.00 | - | 56 | 69 | 17.15% |
| STZ250117P00250000 | 2024-05-22 2:13PM EDT | 250.00 | 13.20 | 13.10 | 13.80 | +0.51 | +4.02% | 1 | 220 | 16.46% |
| STZ250117P00260000 | 2024-05-21 1:10PM EDT | 260.00 | 17.50 | 17.10 | 19.40 | 0.00 | - | 101 | 826 | 15.99% |
| STZ250117P00270000 | 2024-05-17 10:34AM EDT | 270.00 | 20.30 | 23.30 | 27.00 | 0.00 | - | 9 | 197 | 16.75% |
| STZ250117P00280000 | 2024-04-26 11:37AM EDT | 280.00 | 25.26 | 30.50 | 34.10 | 0.00 | - | 1 | 165 | 15.39% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 27.90 | 31.10 | 0.00 | - | 10 | 148 | 0.00% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 28.49% |
© 2024 Yahoo. All rights reserved.