Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241011C00240000 | 2024-10-04 9:33AM EDT | 240.00 | 7.07 | 7.00 | 9.10 | +1.47 | +26.25% | 1 | 2 | 40.85% |
| STZ241011C00245000 | 2024-10-04 11:36AM EDT | 245.00 | 3.95 | 3.30 | 3.80 | +1.45 | +58.00% | 76 | 42 | 22.97% |
| STZ241011C00250000 | 2024-10-04 2:13PM EDT | 250.00 | 0.92 | 0.90 | 1.25 | -0.11 | -10.68% | 64 | 156 | 20.31% |
| STZ241011C00252500 | 2024-10-04 3:47PM EDT | 252.50 | 0.45 | 0.40 | 0.75 | -0.10 | -18.18% | 86 | 98 | 21.39% |
| STZ241011C00255000 | 2024-10-04 3:46PM EDT | 255.00 | 0.23 | 0.15 | 0.35 | -0.01 | -4.17% | 55 | 339 | 20.95% |
| STZ241011C00257500 | 2024-10-04 11:22AM EDT | 257.50 | 0.05 | 0.00 | 0.35 | -0.16 | -76.19% | 1 | 144 | 25.24% |
| STZ241011C00260000 | 2024-10-04 1:24PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 184 | 623 | 22.56% |
| STZ241011C00262500 | 2024-10-04 3:35PM EDT | 262.50 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 4 | 24 | 25.88% |
| STZ241011C00265000 | 2024-10-04 12:48PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 90 | 26.17% |
| STZ241011C00270000 | 2024-10-03 3:46PM EDT | 270.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 91 | 139 | 44.34% |
| STZ241011C00272500 | 2024-10-03 3:46PM EDT | 272.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 112 | 34.57% |
| STZ241011C00275000 | 2024-10-04 10:18AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 140 | 37.31% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241011P00200000 | 2024-10-04 2:50PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | -0.06 | -75.00% | 21 | 6 | 91.11% |
| STZ241011P00225000 | 2024-10-03 3:11PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 55.01% |
| STZ241011P00230000 | 2024-10-04 2:54PM EDT | 230.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 13 | 45 | 37.01% |
| STZ241011P00235000 | 2024-10-03 3:49PM EDT | 235.00 | 0.44 | 0.05 | 0.20 | 0.00 | - | 18 | 30 | 24.46% |
| STZ241011P00240000 | 2024-10-04 3:26PM EDT | 240.00 | 0.60 | 0.40 | 0.60 | -0.90 | -60.00% | 17 | 313 | 21.97% |
| STZ241011P00245000 | 2024-10-04 3:53PM EDT | 245.00 | 1.70 | 1.45 | 2.00 | -1.70 | -50.00% | 44 | 282 | 21.91% |
| STZ241011P00247500 | 2024-10-04 3:26PM EDT | 247.50 | 3.00 | 2.45 | 2.90 | -1.80 | -37.50% | 33 | 57 | 19.48% |
| STZ241011P00250000 | 2024-10-04 3:58PM EDT | 250.00 | 4.25 | 3.60 | 6.10 | -2.35 | -35.61% | 14 | 67 | 33.29% |
| STZ241011P00252500 | 2024-10-04 3:08PM EDT | 252.50 | 7.00 | 5.40 | 6.60 | -1.59 | -18.51% | 2 | 17 | 21.61% |
| STZ241011P00255000 | 2024-10-03 1:36PM EDT | 255.00 | 10.00 | 7.50 | 8.80 | 0.00 | - | 50 | 42 | 22.83% |
| STZ241011P00260000 | 2024-10-03 2:05PM EDT | 260.00 | 15.50 | 12.40 | 15.10 | 0.00 | - | 4 | 1 | 48.80% |
© 2024 Yahoo. All rights reserved.