Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 2024-04-12 11:51AM EDT | 180.00 | 85.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240503C00220000 | 2024-04-15 1:43PM EDT | 220.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240503C00245000 | 2024-04-29 2:08PM EDT | 245.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240503C00255000 | 2024-05-01 3:42PM EDT | 255.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| STZ240503C00257500 | 2024-05-01 3:42PM EDT | 257.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STZ240503C00260000 | 2024-05-01 2:50PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| STZ240503C00262500 | 2024-04-30 9:30AM EDT | 262.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240503C00265000 | 2024-05-01 1:59PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STZ240503C00267500 | 2024-04-30 1:57PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STZ240503C00270000 | 2024-05-01 11:04AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ240503C00272500 | 2024-04-25 3:22PM EDT | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240503C00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| STZ240503C00280000 | 2024-04-12 2:10PM EDT | 280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| STZ240503C00285000 | 2024-04-11 3:09PM EDT | 285.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ240503C00290000 | 2024-04-12 1:17PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| STZ240503C00300000 | 2024-04-19 1:35PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STZ240503C00340000 | 2024-04-11 1:58PM EDT | 340.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 2024-04-29 1:10PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| STZ240503P00242500 | 2024-04-24 10:44AM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240503P00245000 | 2024-04-23 10:10AM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240503P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ240503P00250000 | 2024-05-01 1:45PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STZ240503P00252500 | 2024-05-01 2:48PM EDT | 252.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STZ240503P00255000 | 2024-05-01 1:45PM EDT | 255.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STZ240503P00257500 | 2024-05-01 2:48PM EDT | 257.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240503P00260000 | 2024-04-30 3:41PM EDT | 260.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STZ240503P00262500 | 2024-04-26 2:46PM EDT | 262.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STZ240503P00265000 | 2024-04-19 2:38PM EDT | 265.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| STZ240503P00267500 | 2024-04-29 10:29AM EDT | 267.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STZ240503P00270000 | 2024-04-18 9:43AM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240503P00275000 | 2024-04-11 1:09PM EDT | 275.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.