Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 428.66% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 361.25% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 440.72% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.00 | 68.50 | 0.00 | - | 3 | 12 | 243.99% |
| STZ240621C00200000 | 2024-05-03 10:43AM EDT | 200.00 | 55.89 | 48.50 | 53.30 | 0.00 | - | 2 | 20 | 0.00% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 121.88% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.10 | 48.50 | 0.00 | - | 31 | 74 | 183.33% |
| STZ240621C00220000 | 2024-05-20 12:42PM EDT | 220.00 | 33.27 | 31.60 | 35.40 | 0.00 | - | 9 | 208 | 97.63% |
| STZ240621C00225000 | 2024-06-07 1:23PM EDT | 225.00 | 27.80 | 27.00 | 29.60 | 0.00 | - | 5 | 46 | 73.49% |
| STZ240621C00230000 | 2024-05-28 3:13PM EDT | 230.00 | 16.80 | 21.80 | 25.40 | 0.00 | - | 3 | 113 | 75.12% |
| STZ240621C00235000 | 2024-05-28 9:42AM EDT | 235.00 | 14.20 | 17.50 | 20.40 | 0.00 | - | 1 | 64 | 63.70% |
| STZ240621C00237500 | 2024-06-05 10:11AM EDT | 237.50 | 13.40 | 14.50 | 17.90 | 0.00 | - | - | 1 | 57.86% |
| STZ240621C00240000 | 2024-06-11 2:58PM EDT | 240.00 | 10.26 | 12.70 | 14.70 | 0.00 | - | 1 | 91 | 43.65% |
| STZ240621C00242500 | 2024-06-05 12:59PM EDT | 242.50 | 10.43 | 9.60 | 13.00 | 0.00 | - | 1 | 2 | 46.92% |
| STZ240621C00245000 | 2024-06-13 10:01AM EDT | 245.00 | 8.80 | 8.70 | 9.50 | +0.73 | +9.05% | 1 | 286 | 30.15% |
| STZ240621C00247500 | 2024-06-14 10:28AM EDT | 247.50 | 5.70 | 5.30 | 9.00 | +0.50 | +9.62% | 1 | 238 | 42.82% |
| STZ240621C00250000 | 2024-06-14 2:19PM EDT | 250.00 | 4.87 | 4.50 | 6.10 | -0.28 | -5.44% | 6 | 180 | 31.96% |
| STZ240621C00252500 | 2024-06-13 11:12AM EDT | 252.50 | 2.45 | 2.90 | 3.20 | 0.00 | - | 1 | 19 | 20.63% |
| STZ240621C00255000 | 2024-06-14 3:58PM EDT | 255.00 | 1.65 | 1.75 | 1.90 | -0.85 | -34.00% | 50 | 267 | 19.85% |
| STZ240621C00257500 | 2024-06-14 1:51PM EDT | 257.50 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 47 | 389 | 20.12% |
| STZ240621C00260000 | 2024-06-14 3:01PM EDT | 260.00 | 0.52 | 0.40 | 0.60 | -0.19 | -26.76% | 3 | 834 | 20.46% |
| STZ240621C00262500 | 2024-06-14 2:43PM EDT | 262.50 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 4 | 573 | 22.36% |
| STZ240621C00265000 | 2024-06-14 3:46PM EDT | 265.00 | 0.16 | 0.10 | 0.35 | -0.19 | -54.29% | 1 | 453 | 25.66% |
| STZ240621C00267500 | 2024-05-22 11:42AM EDT | 267.50 | 0.57 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.39% |
| STZ240621C00270000 | 2024-06-14 2:39PM EDT | 270.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 4 | 543 | 29.64% |
| STZ240621C00275000 | 2024-06-14 1:56PM EDT | 275.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 17 | 390 | 34.47% |
| STZ240621C00280000 | 2024-06-06 10:59AM EDT | 280.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 1 | 412 | 55.52% |
| STZ240621C00285000 | 2024-06-13 3:35PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 170 | 54.83% |
| STZ240621C00290000 | 2024-06-12 3:44PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 377 | 52.15% |
| STZ240621C00295000 | 2024-06-13 1:58PM EDT | 295.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 54.30% |
| STZ240621C00300000 | 2024-06-14 12:42PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 213 | 50.39% |
| STZ240621C00305000 | 2024-06-11 12:51PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 99 | 58.98% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 2 | 29 | 98.88% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 111.38% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 121.78% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 100.29% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| STZ240621C00335000 | 2024-05-20 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 255 | 294 | 78.91% |
| STZ240621C00340000 | 2024-05-20 10:20AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 47 | 82.03% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 119.63% |
| STZ240621C00350000 | 2024-05-09 3:14PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 20 | 96.09% |
| STZ240621C00355000 | 2024-05-17 9:43AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 349 | 92.97% |
| STZ240621C00360000 | 2024-05-20 9:44AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 32 | 96.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 304.69% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 300.20% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 285.16% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 253.91% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 210.94% |
| STZ240621P00145000 | 2024-05-20 10:20AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 221.48% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 240.04% |
| STZ240621P00155000 | 2024-05-20 9:59AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 100 | 178.13% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 192.58% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 212.16% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 157.42% |
| STZ240621P00175000 | 2024-05-29 10:12AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 49 | 163.28% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 168.26% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 144.24% |
| STZ240621P00190000 | 2024-06-04 11:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 106 | 132.13% |
| STZ240621P00195000 | 2024-06-14 12:59PM EDT | 195.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 34 | 205 | 94.92% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 400 | 100.59% |
| STZ240621P00205000 | 2024-06-10 2:02PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 373 | 63.28% |
| STZ240621P00210000 | 2024-06-13 10:49AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 56.64% |
| STZ240621P00215000 | 2024-06-14 10:51AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 300 | 54.49% |
| STZ240621P00220000 | 2024-06-14 1:45PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 274 | 50.39% |
| STZ240621P00225000 | 2024-06-14 3:10PM EDT | 225.00 | 0.05 | 0.05 | 0.25 | -0.24 | -82.76% | 1 | 254 | 52.64% |
| STZ240621P00230000 | 2024-06-11 2:10PM EDT | 230.00 | 0.13 | 0.05 | 0.25 | -0.07 | -35.00% | 1 | 243 | 44.53% |
| STZ240621P00232500 | 2024-05-30 1:50PM EDT | 232.50 | 0.60 | 0.05 | 0.70 | 0.00 | - | 1 | 92 | 51.22% |
| STZ240621P00235000 | 2024-06-13 12:03PM EDT | 235.00 | 0.13 | 0.05 | 0.65 | 0.00 | - | 2 | 209 | 45.51% |
| STZ240621P00237500 | 2024-06-10 10:47AM EDT | 237.50 | 0.47 | 0.05 | 0.40 | 0.00 | - | 9 | 32 | 35.91% |
| STZ240621P00240000 | 2024-06-12 3:20PM EDT | 240.00 | 0.33 | 0.10 | 0.30 | +0.19 | +135.71% | 3 | 247 | 29.30% |
| STZ240621P00242500 | 2024-06-10 1:38PM EDT | 242.50 | 0.55 | 0.10 | 0.45 | 0.00 | - | 128 | 1,183 | 27.76% |
| STZ240621P00245000 | 2024-06-14 3:01PM EDT | 245.00 | 0.33 | 0.20 | 0.40 | -0.02 | -5.71% | 2 | 787 | 22.22% |
| STZ240621P00247500 | 2024-06-14 12:59PM EDT | 247.50 | 0.65 | 0.45 | 0.70 | +0.12 | +22.64% | 14 | 86 | 21.12% |
| STZ240621P00250000 | 2024-06-14 2:33PM EDT | 250.00 | 1.00 | 0.90 | 1.10 | -0.43 | -30.07% | 4 | 896 | 19.14% |
| STZ240621P00252500 | 2024-06-14 2:33PM EDT | 252.50 | 1.85 | 1.70 | 1.90 | -0.10 | -5.13% | 11 | 18 | 18.29% |
| STZ240621P00255000 | 2024-06-14 3:59PM EDT | 255.00 | 2.95 | 2.90 | 3.20 | +0.13 | +4.61% | 8 | 184 | 18.26% |
| STZ240621P00257500 | 2024-06-14 10:12AM EDT | 257.50 | 6.00 | 4.50 | 6.40 | +1.65 | +37.93% | 1 | 13 | 31.32% |
| STZ240621P00260000 | 2024-06-10 2:18PM EDT | 260.00 | 8.08 | 6.00 | 7.30 | 0.00 | - | 6 | 290 | 22.78% |
| STZ240621P00265000 | 2024-05-31 9:57AM EDT | 265.00 | 19.02 | 10.00 | 12.80 | 0.00 | - | 6 | 83 | 38.65% |
| STZ240621P00270000 | 2024-06-06 2:49PM EDT | 270.00 | 21.30 | 15.10 | 18.70 | 0.00 | - | 160 | 14 | 58.57% |
| STZ240621P00275000 | 2024-05-15 3:15PM EDT | 275.00 | 24.10 | 20.30 | 23.70 | 0.00 | - | 8 | 2 | 68.34% |
| STZ240621P00280000 | 2024-06-06 2:49PM EDT | 280.00 | 31.30 | 25.20 | 27.90 | 0.00 | - | 160 | 0 | 67.02% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 247.05% |
| STZ240621P00290000 | 2024-05-20 10:32AM EDT | 290.00 | 36.40 | 35.30 | 38.60 | 0.00 | - | 1 | 0 | 63.43% |
| STZ240621P00295000 | 2024-05-15 3:50PM EDT | 295.00 | 42.72 | 39.90 | 43.00 | 0.00 | - | 13 | 0 | 91.80% |
| STZ240621P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.26 | 56.00 | 60.70 | 0.00 | - | - | 0 | 171.94% |
© 2024 Yahoo. All rights reserved.