Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00270000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.25 | 0.15 | 1.00 | +0.05 | +25.00% | 3 | 273 | 27.34% |
| STZ240524C00270000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.34 | 0.50 | 0.80 | 0.00 | - | 2 | 24 | 17.07% |
| STZ240531C00270000 | 2024-05-10 2:19PM EDT | 2024-05-31 | 0.82 | 0.70 | 2.45 | +0.04 | +5.13% | 1 | 482 | 22.45% |
| STZ240607C00270000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 1.13 | 1.20 | 1.65 | 0.00 | - | 1 | 1 | 15.93% |
| STZ240621C00270000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 2.25 | 2.25 | 2.45 | +0.16 | +7.66% | 5 | 498 | 15.67% |
| STZ240719C00270000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 5.50 | 5.00 | 5.60 | +0.80 | +17.02% | 1 | 322 | 19.64% |
| STZ240920C00270000 | 2024-05-09 11:54AM EDT | 2024-09-20 | 8.30 | 8.60 | 9.10 | 0.00 | - | 8 | 35 | 19.94% |
| STZ241018C00270000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 10.20 | 10.70 | 11.30 | 0.00 | - | 3 | 26 | 21.34% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 13.96 | 16.00 | 16.60 | 0.00 | - | 1 | 298 | 23.18% |
| STZ250620C00270000 | 2024-05-09 10:13AM EDT | 2025-06-20 | 22.30 | 22.10 | 24.90 | 0.00 | - | 1 | 51 | 25.79% |
| STZ260116C00270000 | 2024-05-10 12:12PM EDT | 2026-01-16 | 31.75 | 30.30 | 33.90 | +2.15 | +7.26% | 2 | 47 | 27.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 10.00 | 6.80 | 9.60 | 0.00 | - | 1 | 22 | 32.85% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 15.45 | 6.80 | 9.40 | 0.00 | - | 1 | 2 | 21.01% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 2024-05-31 | 6.20 | 7.90 | 10.30 | 0.00 | - | - | 1 | 21.50% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 2024-06-21 | 12.40 | 8.10 | 10.10 | 0.00 | - | 1 | 136 | 14.34% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 16.65 | 10.20 | 11.30 | 0.00 | - | 1 | 22 | 14.09% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 15.10 | 12.60 | 13.10 | 0.00 | - | 2 | 24 | 13.29% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 22.01% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 20.00 | 16.50 | 18.90 | 0.00 | - | 9 | 204 | 16.53% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 18.41% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 24.20 | 22.90 | 26.50 | 0.00 | - | 1 | 25 | 16.20% |
© 2024 Yahoo. All rights reserved.