UK markets open in 5 hours 59 minutes
NIKKEI 225
38,729.01 -194.02 (-0.50%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
73.97 -0.25 (-0.34%) GOLD FUTURES
2,371.90 +2.60 (+0.11%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,867.40 +973.47 (+1.84%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240607C00240000 | 2024-05-28 10:22AM EDT | 240.00 | 8.80 | 10.30 | 11.70 | 0.00 | - | 1 | 1 | 47.95% |
| STZ240607C00245000 | 2024-05-31 12:53PM EDT | 245.00 | 3.03 | 5.80 | 7.80 | 0.00 | - | 2 | 11 | 45.12% |
| STZ240607C00247500 | 2024-06-03 3:33PM EDT | 247.50 | 3.55 | 3.90 | 4.40 | -0.35 | -8.97% | 31 | 14 | 26.59% |
| STZ240607C00250000 | 2024-06-03 3:55PM EDT | 250.00 | 2.60 | 2.50 | 2.80 | +0.15 | +6.12% | 9 | 515 | 25.24% |
| STZ240607C00252500 | 2024-06-03 3:37PM EDT | 252.50 | 1.20 | 1.35 | 1.60 | -0.69 | -36.51% | 7 | 572 | 24.22% |
| STZ240607C00255000 | 2024-06-03 3:33PM EDT | 255.00 | 0.65 | 0.65 | 0.85 | -0.20 | -23.53% | 220 | 241 | 23.98% |
| STZ240607C00257500 | 2024-05-30 2:30PM EDT | 257.50 | 0.46 | 0.35 | 0.45 | 0.00 | - | 49 | 63 | 24.61% |
| STZ240607C00260000 | 2024-05-31 2:47PM EDT | 260.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 5 | 14 | 41.94% |
| STZ240607C00262500 | 2024-05-29 12:44PM EDT | 262.50 | 0.22 | 0.10 | 0.35 | 0.00 | - | - | 10 | 33.15% |
| STZ240607C00265000 | 2024-05-31 3:35PM EDT | 265.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 2 | 9 | 58.55% |
| STZ240607C00270000 | 2024-05-14 12:14PM EDT | 270.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 56.89% |
| STZ240607C00275000 | 2024-05-07 9:42AM EDT | 275.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | - | 1 | 66.02% |
| STZ240607C00280000 | 2024-06-03 3:25PM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 5 | 61.23% |
| STZ240607C00290000 | 2024-05-29 3:31PM EDT | 290.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 2 | 90.92% |
| STZ240607C00295000 | 2024-06-03 10:31AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 62 | 65.23% |
| STZ240607C00300000 | 2024-05-29 9:56AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 71.09% |
| STZ240607C00305000 | 2024-05-24 11:03AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 114.16% |
| STZ240607C00310000 | 2024-05-21 10:40AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 16 | 82.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240607P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 16 | 156.30% |
| STZ240607P00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 76 | 89.84% |
| STZ240607P00200000 | 2024-05-31 10:37AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 81.25% |
| STZ240607P00205000 | 2024-05-31 1:01PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 73.44% |
| STZ240607P00210000 | 2024-05-24 3:18PM EDT | 210.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 108.11% |
| STZ240607P00220000 | 2024-05-28 1:19PM EDT | 220.00 | 0.08 | 0.00 | 0.10 | -0.09 | -52.94% | 8 | 1 | 53.91% |
| STZ240607P00225000 | 2024-05-28 11:48AM EDT | 225.00 | 0.23 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 71.73% |
| STZ240607P00232500 | 2024-05-31 12:10PM EDT | 232.50 | 0.21 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 56.54% |
| STZ240607P00235000 | 2024-05-31 11:09AM EDT | 235.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 2 | 8 | 41.70% |
| STZ240607P00240000 | 2024-06-03 3:56PM EDT | 240.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 10 | 191 | 29.49% |
| STZ240607P00242500 | 2024-06-03 10:52AM EDT | 242.50 | 0.48 | 0.30 | 0.45 | -0.22 | -31.43% | 2 | 47 | 26.88% |
| STZ240607P00245000 | 2024-06-03 11:21AM EDT | 245.00 | 1.26 | 0.55 | 0.75 | -0.98 | -43.75% | 48 | 180 | 25.00% |
| STZ240607P00247500 | 2024-05-30 3:38PM EDT | 247.50 | 2.27 | 1.10 | 1.30 | -0.73 | -24.33% | 10 | 39 | 23.63% |
| STZ240607P00250000 | 2024-06-03 3:57PM EDT | 250.00 | 2.10 | 2.00 | 2.30 | -1.38 | -39.66% | 36 | 44 | 23.51% |
| STZ240607P00252500 | 2024-05-31 3:22PM EDT | 252.50 | 4.50 | 3.20 | 4.30 | 0.00 | - | 6 | 32 | 29.42% |
| STZ240607P00255000 | 2024-05-16 12:28PM EDT | 255.00 | 3.70 | 5.10 | 5.60 | 0.00 | - | 5 | 6 | 24.85% |
| STZ240607P00257500 | 2024-05-24 3:36PM EDT | 257.50 | 9.25 | 7.20 | 8.00 | 0.00 | - | 10 | 10 | 30.27% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 260.00 | 7.70 | 8.90 | 11.60 | 0.00 | - | - | 2 | 51.12% |
© 2024 Yahoo. All rights reserved.