Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240802C00200000 | 2024-07-03 10:16AM EDT | 200.00 | 60.15 | 51.70 | 55.90 | 0.00 | - | 1 | 1 | 90.53% |
| STZ240802C00230000 | 2024-07-03 11:05AM EDT | 230.00 | 24.10 | 22.50 | 25.20 | 0.00 | - | 10 | 1 | 67.24% |
| STZ240802C00240000 | 2024-07-22 10:11AM EDT | 240.00 | 6.00 | 12.60 | 15.30 | 0.00 | - | 1 | 1 | 47.22% |
| STZ240802C00242500 | 2024-07-23 2:42PM EDT | 242.50 | 5.00 | 10.20 | 12.90 | 0.00 | - | - | 2 | 42.63% |
| STZ240802C00245000 | 2024-07-26 2:30PM EDT | 245.00 | 9.00 | 7.10 | 10.40 | +3.83 | +74.08% | 3 | 12 | 36.84% |
| STZ240802C00247500 | 2024-07-26 9:43AM EDT | 247.50 | 7.11 | 5.70 | 7.90 | +2.71 | +61.59% | 5 | 48 | 30.77% |
| STZ240802C00250000 | 2024-07-26 9:55AM EDT | 250.00 | 4.22 | 4.60 | 6.00 | +1.32 | +45.52% | 3 | 92 | 28.93% |
| STZ240802C00252500 | 2024-07-26 3:50PM EDT | 252.50 | 3.34 | 3.00 | 3.40 | +1.34 | +67.00% | 15 | 22 | 20.63% |
| STZ240802C00255000 | 2024-07-26 3:50PM EDT | 255.00 | 1.65 | 1.75 | 2.05 | +0.45 | +37.50% | 28 | 116 | 19.53% |
| STZ240802C00257500 | 2024-07-26 2:30PM EDT | 257.50 | 1.00 | 0.90 | 1.15 | +0.14 | +16.28% | 2 | 24 | 19.10% |
| STZ240802C00260000 | 2024-07-26 3:58PM EDT | 260.00 | 1.00 | 0.40 | 0.70 | +0.75 | +300.00% | 21 | 70 | 20.09% |
| STZ240802C00262500 | 2024-07-16 2:27PM EDT | 262.50 | 0.25 | 0.15 | 0.50 | -0.30 | -54.55% | 6 | 1 | 22.12% |
| STZ240802C00265000 | 2024-07-26 3:58PM EDT | 265.00 | 0.12 | 0.05 | 0.20 | +0.05 | +71.43% | 3 | 37 | 20.85% |
| STZ240802C00270000 | 2024-07-18 2:06PM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 302 | 331 | 27.44% |
| STZ240802C00275000 | 2024-07-12 12:27PM EDT | 275.00 | 1.08 | 0.05 | 0.35 | 0.00 | - | 20 | 248 | 37.70% |
| STZ240802C00280000 | 2024-07-23 3:53PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 127 | 35.25% |
| STZ240802C00282500 | 2024-07-23 10:15AM EDT | 282.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 3 | 55.74% |
| STZ240802C00285000 | 2024-07-05 12:33PM EDT | 285.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 48.63% |
| STZ240802C00290000 | 2024-07-24 9:52AM EDT | 290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 28 | 8 | 54.35% |
| STZ240802C00295000 | 2024-07-24 3:57PM EDT | 295.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 9 | 9 | 65.23% |
| STZ240802C00300000 | 2024-07-22 9:40AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 52.93% |
| STZ240802C00305000 | 2024-07-12 1:36PM EDT | 305.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.14% |
| STZ240802C00330000 | 2024-07-01 3:24PM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.56% |
| STZ240802C00350000 | 2024-07-02 3:53PM EDT | 350.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.04% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240802P00195000 | 2024-07-24 12:51PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 56 | 70.70% |
| STZ240802P00200000 | 2024-07-25 10:27AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 160 | 64.45% |
| STZ240802P00210000 | 2024-07-22 2:38PM EDT | 210.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.18% |
| STZ240802P00225000 | 2024-07-26 12:10PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | -0.14 | -73.68% | 2 | 8 | 60.01% |
| STZ240802P00230000 | 2024-07-10 1:16PM EDT | 230.00 | 0.33 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 53.61% |
| STZ240802P00232500 | 2024-07-25 1:21PM EDT | 232.50 | 0.09 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 57.96% |
| STZ240802P00235000 | 2024-07-26 1:20PM EDT | 235.00 | 0.10 | 0.05 | 1.40 | -0.11 | -52.38% | 1 | 23 | 52.93% |
| STZ240802P00237500 | 2024-07-26 9:43AM EDT | 237.50 | 0.35 | 0.05 | 0.35 | +0.03 | +9.38% | 9 | 6 | 32.18% |
| STZ240802P00240000 | 2024-07-26 3:58PM EDT | 240.00 | 0.75 | 0.05 | 0.75 | +0.25 | +50.00% | 6 | 38 | 34.62% |
| STZ240802P00242500 | 2024-07-26 9:43AM EDT | 242.50 | 0.25 | 0.10 | 0.40 | -1.15 | -82.14% | 11 | 28 | 24.85% |
| STZ240802P00245000 | 2024-07-26 3:58PM EDT | 245.00 | 0.37 | 0.30 | 0.45 | -0.80 | -68.38% | 8 | 201 | 21.27% |
| STZ240802P00247500 | 2024-07-26 3:26PM EDT | 247.50 | 0.58 | 0.50 | 1.15 | -3.07 | -84.11% | 6 | 21 | 23.98% |
| STZ240802P00250000 | 2024-07-26 10:49AM EDT | 250.00 | 1.75 | 0.95 | 1.25 | -2.90 | -62.37% | 4 | 183 | 18.92% |
| STZ240802P00252500 | 2024-07-26 2:00PM EDT | 252.50 | 2.15 | 1.75 | 2.10 | -5.75 | -72.78% | 10 | 1 | 18.32% |
| STZ240802P00255000 | 2024-07-26 3:59PM EDT | 255.00 | 3.20 | 2.95 | 3.30 | -3.95 | -55.24% | 19 | 52 | 17.55% |
| STZ240802P00257500 | 2024-07-18 3:22PM EDT | 257.50 | 9.95 | 4.50 | 5.00 | 0.00 | - | 7 | 0 | 17.65% |
| STZ240802P00260000 | 2024-07-22 10:13AM EDT | 260.00 | 16.57 | 5.50 | 7.20 | 0.00 | - | 1 | 0 | 19.87% |
| STZ240802P00265000 | 2024-07-19 3:13PM EDT | 265.00 | 18.70 | 10.20 | 13.40 | 0.00 | - | 1 | 0 | 41.55% |
| STZ240802P00270000 | 2024-07-15 11:28AM EDT | 270.00 | 15.05 | 15.30 | 17.80 | 0.00 | - | 3 | 0 | 44.48% |
© 2024 Yahoo. All rights reserved.