Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620C00200000 | 2024-05-31 3:17PM EDT | 200.00 | 61.25 | 59.00 | 63.40 | 0.00 | - | 1 | 3 | 34.83% |
| STZ250620C00210000 | 2024-04-16 1:24PM EDT | 210.00 | 61.03 | 56.20 | 61.00 | 0.00 | - | - | 2 | 39.81% |
| STZ250620C00230000 | 2024-04-30 3:35PM EDT | 230.00 | 42.70 | 35.30 | 37.50 | 0.00 | - | - | 1 | 26.36% |
| STZ250620C00240000 | 2024-05-23 10:25AM EDT | 240.00 | 29.90 | 30.00 | 34.10 | 0.00 | - | 1 | 3 | 28.43% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 250.00 | 31.70 | 29.50 | 31.70 | 0.00 | - | 2 | 2 | 30.75% |
| STZ250620C00260000 | 2024-06-03 2:59PM EDT | 260.00 | 20.43 | 18.50 | 23.30 | 0.00 | - | 1 | 39 | 26.61% |
| STZ250620C00270000 | 2024-06-03 2:59PM EDT | 270.00 | 16.08 | 15.30 | 18.90 | 0.00 | - | 1 | 73 | 25.90% |
| STZ250620C00280000 | 2024-05-28 3:31PM EDT | 280.00 | 11.30 | 11.40 | 15.00 | 0.00 | - | 5 | 124 | 25.14% |
| STZ250620C00290000 | 2024-06-04 9:30AM EDT | 290.00 | 9.70 | 8.70 | 11.90 | +1.30 | +15.48% | 2 | 87 | 24.67% |
| STZ250620C00300000 | 2024-05-29 2:32PM EDT | 300.00 | 6.50 | 5.10 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| STZ250620C00310000 | 2024-05-15 10:44AM EDT | 310.00 | 6.00 | 3.40 | 8.00 | 0.00 | - | 2 | 20 | 24.86% |
| STZ250620C00320000 | 2024-05-15 10:46AM EDT | 320.00 | 4.40 | 2.80 | 6.50 | 0.00 | - | 2 | 8 | 24.91% |
| STZ250620C00330000 | 2024-05-17 11:57AM EDT | 330.00 | 3.40 | 1.75 | 5.50 | 0.00 | - | 1 | 32 | 25.31% |
| STZ250620C00340000 | 2024-05-15 10:43AM EDT | 340.00 | 2.40 | 1.00 | 5.00 | 0.00 | - | - | 5 | 26.23% |
| STZ250620C00350000 | 2024-04-18 10:09AM EDT | 350.00 | 3.30 | 1.70 | 2.80 | 0.00 | - | 77 | 79 | 23.76% |
| STZ250620C00360000 | 2024-04-01 3:24PM EDT | 360.00 | 3.60 | 0.65 | 2.90 | 0.00 | - | - | 5 | 25.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STZ250620P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250620P00140000 | 2024-05-23 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 47.47% |
| STZ250620P00145000 | 2024-05-23 9:30AM EDT | 145.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 45.17% |
| STZ250620P00150000 | 2024-05-23 9:30AM EDT | 150.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 42.94% |
| STZ250620P00155000 | 2024-04-10 9:30AM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| STZ250620P00160000 | 2024-03-22 9:30AM EDT | 160.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 38.68% |
| STZ250620P00165000 | 2024-03-22 9:30AM EDT | 165.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 36.65% |
| STZ250620P00170000 | 2024-03-14 9:30AM EDT | 170.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 1 | 1 | 31.13% |
| STZ250620P00180000 | 2024-05-30 10:16AM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| STZ250620P00195000 | 2024-05-20 1:11PM EDT | 195.00 | 3.50 | 2.25 | 5.60 | 0.00 | - | 1 | 181 | 26.36% |
| STZ250620P00200000 | 2024-05-28 3:04PM EDT | 200.00 | 5.30 | 2.75 | 6.80 | 0.00 | - | 5 | 72 | 26.47% |
| STZ250620P00210000 | 2024-05-23 11:47AM EDT | 210.00 | 6.70 | 4.00 | 8.40 | 0.00 | - | 58 | 170 | 24.96% |
| STZ250620P00220000 | 2024-05-23 12:09PM EDT | 220.00 | 8.90 | 5.50 | 10.30 | 0.00 | - | 53 | 149 | 23.43% |
| STZ250620P00230000 | 2024-05-20 1:41PM EDT | 230.00 | 10.00 | 8.30 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| STZ250620P00240000 | 2024-05-17 11:09AM EDT | 240.00 | 11.73 | 11.40 | 16.00 | 0.00 | - | 1 | 41 | 20.98% |
| STZ250620P00250000 | 2024-05-15 11:16AM EDT | 250.00 | 16.20 | 15.00 | 19.30 | 0.00 | - | 3 | 11 | 19.32% |
| STZ250620P00260000 | 2024-05-15 11:15AM EDT | 260.00 | 20.50 | 17.20 | 24.50 | 0.00 | - | 3 | 13 | 18.80% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 270.00 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 12.27% |
© 2024 Yahoo. All rights reserved.