Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00260000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 4.82 | 3.20 | 3.70 | +2.21 | +84.67% | 6 | 344 | 18.10% |
| STZ240524C00260000 | 2024-05-10 3:23PM EDT | 2024-05-24 | 4.80 | 3.70 | 4.60 | +1.60 | +50.00% | 14 | 31 | 17.36% |
| STZ240531C00260000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 4.10 | 4.60 | 5.30 | +1.45 | +54.72% | 1 | 33 | 17.03% |
| STZ240607C00260000 | 2024-05-09 1:53PM EDT | 2024-06-07 | 5.12 | 5.40 | 6.40 | 0.00 | - | 7 | 4 | 18.62% |
| STZ240621C00260000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 7.10 | 6.90 | 7.20 | +0.50 | +7.58% | 1 | 418 | 17.49% |
| STZ240719C00260000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 8.80 | 10.10 | 11.90 | 0.00 | - | 1 | 103 | 23.91% |
| STZ240920C00260000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 13.04 | 13.80 | 14.40 | 0.00 | - | 3 | 29 | 21.33% |
| STZ241018C00260000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 15.35 | 16.10 | 16.80 | 0.00 | - | 3 | 21 | 22.87% |
| STZ250117C00260000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 20.80 | 21.30 | 22.30 | 0.00 | - | 5 | 378 | 24.67% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 2025-06-20 | 30.00 | 27.50 | 30.00 | 0.00 | - | 10 | 18 | 26.50% |
| STZ260116C00260000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 35.50 | 35.50 | 39.50 | 0.00 | - | 1 | 22 | 28.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00260000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.20 | -0.80 | -43.24% | 19 | 325 | 14.06% |
| STZ240524P00260000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 2.00 | 1.55 | 1.90 | -4.11 | -67.27% | 1 | 5 | 13.57% |
| STZ240531P00260000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 2.45 | 0.35 | 2.40 | -1.90 | -43.68% | 1 | 2 | 13.15% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 7.70 | 2.40 | 2.95 | 0.00 | - | - | 3 | 13.34% |
| STZ240621P00260000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 3.32 | 3.40 | 3.60 | -0.98 | -22.79% | 18 | 285 | 12.77% |
| STZ240719P00260000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 5.80 | 5.30 | 6.10 | -0.40 | -6.45% | 7 | 134 | 15.43% |
| STZ240920P00260000 | 2024-05-09 12:04PM EDT | 2024-09-20 | 8.80 | 7.90 | 8.30 | 0.00 | - | 3 | 34 | 14.72% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 2024-10-18 | 8.50 | 9.00 | 11.10 | 0.00 | - | - | 1 | 17.44% |
| STZ250117P00260000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 13.10 | 12.00 | 12.90 | 0.00 | - | 125 | 775 | 16.03% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 2025-06-20 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 19.41% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 20.30 | 17.80 | 22.00 | 0.00 | - | 1 | 115 | 17.03% |
© 2024 Yahoo. All rights reserved.