Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00250000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 7.81 | 11.10 | 14.00 | 0.00 | - | 4 | 6 | 44.58% |
| STZ240524C00250000 | 2024-05-09 1:03PM EDT | 2024-05-24 | 12.30 | 11.90 | 14.30 | 0.00 | - | 2 | 2 | 33.48% |
| STZ240531C00250000 | 2024-04-16 11:43AM EDT | 2024-05-31 | 10.85 | 11.20 | 14.70 | 0.00 | - | 1 | 1 | 29.41% |
| STZ240621C00250000 | 2024-05-06 11:57AM EDT | 2024-06-21 | 10.50 | 13.60 | 15.10 | 0.00 | - | 15 | 299 | 22.21% |
| STZ240719C00250000 | 2024-05-10 9:45AM EDT | 2024-07-19 | 17.40 | 17.10 | 19.00 | +0.40 | +2.35% | 3 | 128 | 27.06% |
| STZ240920C00250000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 17.60 | 20.50 | 21.20 | 0.00 | - | 8 | 9 | 23.45% |
| STZ241018C00250000 | 2024-04-30 3:35PM EDT | 2024-10-18 | 17.94 | 22.70 | 23.40 | 0.00 | - | 10 | 12 | 24.72% |
| STZ250117C00250000 | 2024-05-06 1:11PM EDT | 2025-01-17 | 24.69 | 27.30 | 29.10 | 0.00 | - | 1 | 269 | 26.71% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 31.70 | 31.90 | 36.50 | 0.00 | - | 2 | 2 | 28.09% |
| STZ260116C00250000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 39.84 | 41.50 | 45.50 | 0.00 | - | 1 | 120 | 29.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00250000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.40 | -0.06 | -24.00% | 2 | 91 | 25.64% |
| STZ240524P00250000 | 2024-05-10 12:35PM EDT | 2024-05-24 | 0.48 | 0.20 | 0.50 | -0.27 | -36.00% | 96 | 91 | 19.26% |
| STZ240531P00250000 | 2024-05-09 10:03AM EDT | 2024-05-31 | 0.81 | 0.25 | 0.90 | 0.00 | - | 1 | 43 | 18.81% |
| STZ240607P00250000 | 2024-04-29 2:05PM EDT | 2024-06-07 | 1.80 | 0.55 | 0.80 | 0.00 | - | - | 10 | 15.67% |
| STZ240621P00250000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | -0.27 | -19.01% | 2 | 789 | 14.71% |
| STZ240628P00250000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 2.65 | 1.20 | 2.40 | 0.00 | - | 1 | 1 | 18.08% |
| STZ240719P00250000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 3.96 | 2.55 | 3.10 | 0.00 | - | 1 | 704 | 17.08% |
| STZ240920P00250000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 8.30 | 4.60 | 6.30 | 0.00 | - | 1 | 32 | 18.32% |
| STZ241018P00250000 | 2024-04-24 12:32PM EDT | 2024-10-18 | 7.60 | 5.70 | 8.00 | 0.00 | - | 1 | 4 | 19.36% |
| STZ250117P00250000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 11.30 | 8.40 | 9.40 | 0.00 | - | 20 | 204 | 17.24% |
| STZ250620P00250000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 15.13 | 12.10 | 13.70 | 0.00 | - | - | 2 | 17.76% |
| STZ260116P00250000 | 2024-05-08 10:51AM EDT | 2026-01-16 | 18.20 | 15.50 | 18.80 | 0.00 | - | 1 | 20 | 18.39% |
© 2024 Yahoo. All rights reserved.