Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00200000 | 2024-04-09 3:45PM EDT | 200.00 | 63.50 | 58.50 | 63.00 | 0.00 | - | - | 1 | 126.03% |
| STZ240517C00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.10 | 20.40 | 24.50 | 0.00 | - | - | 1 | 71.31% |
| STZ240517C00245000 | 2024-05-03 10:21AM EDT | 245.00 | 9.95 | 15.50 | 19.70 | 0.00 | - | 2 | 2 | 62.38% |
| STZ240517C00247500 | 2024-05-06 2:08PM EDT | 247.50 | 10.14 | 13.60 | 16.30 | 0.00 | - | 2 | 4 | 48.01% |
| STZ240517C00250000 | 2024-05-07 1:14PM EDT | 250.00 | 7.81 | 11.10 | 14.00 | 0.00 | - | 4 | 6 | 44.58% |
| STZ240517C00252500 | 2024-05-07 9:45AM EDT | 252.50 | 8.50 | 8.80 | 12.20 | 0.00 | - | 1 | 10 | 45.01% |
| STZ240517C00255000 | 2024-05-07 9:48AM EDT | 255.00 | 7.65 | 6.40 | 9.00 | +1.45 | +23.39% | 1 | 169 | 33.17% |
| STZ240517C00257500 | 2024-05-08 12:05PM EDT | 257.50 | 5.60 | 5.10 | 5.70 | +2.20 | +64.71% | 1 | 54 | 20.61% |
| STZ240517C00260000 | 2024-05-10 3:50PM EDT | 260.00 | 4.82 | 3.20 | 3.70 | +2.21 | +84.67% | 6 | 344 | 18.10% |
| STZ240517C00262500 | 2024-05-10 3:35PM EDT | 262.50 | 2.01 | 1.75 | 2.00 | +0.56 | +38.62% | 12 | 45 | 15.63% |
| STZ240517C00265000 | 2024-05-09 1:44PM EDT | 265.00 | 0.73 | 0.80 | 1.05 | -0.02 | -2.67% | 10 | 316 | 15.48% |
| STZ240517C00267500 | 2024-05-09 3:36PM EDT | 267.50 | 0.33 | 0.30 | 0.60 | -0.02 | -5.71% | 5 | 67 | 16.63% |
| STZ240517C00270000 | 2024-05-10 2:52PM EDT | 270.00 | 0.25 | 0.15 | 1.00 | +0.05 | +25.00% | 3 | 273 | 25.31% |
| STZ240517C00275000 | 2024-05-10 9:30AM EDT | 275.00 | 0.05 | 0.10 | 1.55 | -0.15 | -75.00% | 1 | 170 | 39.94% |
| STZ240517C00280000 | 2024-05-09 10:01AM EDT | 280.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 210 | 38.04% |
| STZ240517C00285000 | 2024-05-09 10:49AM EDT | 285.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 50 | 44.31% |
| STZ240517C00290000 | 2024-05-01 1:59PM EDT | 290.00 | 0.27 | 0.05 | 1.00 | 0.00 | - | 1 | 7 | 56.79% |
| STZ240517C00295000 | 2024-05-10 2:37PM EDT | 295.00 | 0.06 | 0.05 | 0.55 | -1.06 | -94.64% | 4 | 4 | 55.23% |
| STZ240517C00300000 | 2024-05-10 12:36PM EDT | 300.00 | 0.10 | 0.00 | 0.55 | +0.01 | +11.11% | 1 | 5 | 53.52% |
| STZ240517C00305000 | 2024-05-09 10:53AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 742 | 652 | 50.20% |
| STZ240517C00310000 | 2024-05-09 1:42PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 482 | 482 | 50.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00225000 | 2024-05-09 1:42PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 51.37% |
| STZ240517P00230000 | 2024-05-10 3:43PM EDT | 230.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 2 | 95 | 47.75% |
| STZ240517P00235000 | 2024-05-03 9:59AM EDT | 235.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 49.22% |
| STZ240517P00237500 | 2024-05-03 2:23PM EDT | 237.50 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 52.15% |
| STZ240517P00240000 | 2024-05-01 1:59PM EDT | 240.00 | 0.23 | 0.05 | 0.70 | 0.00 | - | 1 | 168 | 47.44% |
| STZ240517P00242500 | 2024-05-09 3:26PM EDT | 242.50 | 0.15 | 0.05 | 1.45 | 0.00 | - | 15 | 16 | 53.66% |
| STZ240517P00245000 | 2024-05-09 9:38AM EDT | 245.00 | 0.68 | 0.10 | 0.55 | +0.43 | +172.00% | 1 | 708 | 36.43% |
| STZ240517P00247500 | 2024-05-10 12:18PM EDT | 247.50 | 0.24 | 0.10 | 0.30 | -0.56 | -70.00% | 10 | 10 | 27.69% |
| STZ240517P00250000 | 2024-05-09 12:04PM EDT | 250.00 | 0.19 | 0.10 | 0.40 | -0.06 | -24.00% | 2 | 91 | 25.64% |
| STZ240517P00252500 | 2024-05-09 12:04PM EDT | 252.50 | 0.30 | 0.10 | 0.80 | 0.00 | - | 2 | 82 | 26.69% |
| STZ240517P00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 3 | 248 | 17.21% |
| STZ240517P00257500 | 2024-05-10 3:56PM EDT | 257.50 | 0.55 | 0.45 | 0.65 | -1.30 | -70.27% | 30 | 167 | 15.28% |
| STZ240517P00260000 | 2024-05-10 3:56PM EDT | 260.00 | 1.05 | 1.00 | 1.20 | -0.80 | -43.24% | 19 | 325 | 14.06% |
| STZ240517P00262500 | 2024-05-10 3:23PM EDT | 262.50 | 1.85 | 1.90 | 2.30 | -3.45 | -65.09% | 5 | 15 | 13.89% |
| STZ240517P00265000 | 2024-05-10 11:10AM EDT | 265.00 | 4.53 | 3.50 | 3.90 | -2.12 | -31.88% | 1 | 59 | 13.87% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 270.00 | 10.00 | 6.80 | 9.60 | 0.00 | - | 1 | 22 | 30.42% |
| STZ240517P00275000 | 2024-04-11 11:02AM EDT | 275.00 | 10.70 | 11.70 | 14.40 | 0.00 | - | 9 | 15 | 37.93% |
| STZ240517P00280000 | 2024-03-26 10:18AM EDT | 280.00 | 13.10 | 19.10 | 21.80 | 0.00 | - | 1 | 1 | 57.25% |
| STZ240517P00285000 | 2024-04-03 3:37PM EDT | 285.00 | 19.30 | 27.20 | 30.60 | 0.00 | - | 6 | 0 | 96.53% |
© 2024 Yahoo. All rights reserved.