Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621C00110000 | 2023-12-08 2:26PM EDT | 110.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240621C00120000 | 2023-10-05 2:54PM EDT | 120.00 | 124.33 | 123.70 | 125.60 | 0.00 | - | - | 1 | 0.00% |
| STZ240621C00140000 | 2023-03-14 10:51AM EDT | 140.00 | 83.60 | 91.80 | 95.30 | 0.00 | - | - | 11 | 0.00% |
| STZ240621C00150000 | 2023-07-19 9:51AM EDT | 150.00 | 120.00 | 110.50 | 115.50 | 0.00 | - | - | 1 | 89.75% |
| STZ240621C00185000 | 2023-08-04 3:31PM EDT | 185.00 | 90.28 | 82.30 | 83.90 | 0.00 | - | 1 | 8 | 87.14% |
| STZ240621C00190000 | 2023-07-14 1:42PM EDT | 190.00 | 74.30 | 86.20 | 88.10 | 0.00 | - | 2 | 15 | 115.85% |
| STZ240621C00195000 | 2024-03-28 3:25PM EDT | 195.00 | 78.33 | 64.50 | 68.80 | 0.00 | - | 3 | 12 | 58.07% |
| STZ240621C00200000 | 2024-02-16 12:50PM EDT | 200.00 | 49.69 | 67.60 | 72.50 | 0.00 | - | 1 | 20 | 80.31% |
| STZ240621C00205000 | 2023-10-09 9:51AM EDT | 205.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| STZ240621C00210000 | 2024-01-05 10:31AM EDT | 210.00 | 44.00 | 43.50 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| STZ240621C00215000 | 2024-03-27 12:51PM EDT | 215.00 | 57.26 | 44.80 | 49.30 | 0.00 | - | 31 | 74 | 45.21% |
| STZ240621C00220000 | 2024-03-11 11:58AM EDT | 220.00 | 44.72 | 44.90 | 49.40 | 0.00 | - | 1 | 208 | 51.90% |
| STZ240621C00225000 | 2024-01-04 1:00PM EDT | 225.00 | 27.60 | 30.10 | 32.60 | 0.00 | - | 1 | 42 | 0.00% |
| STZ240621C00230000 | 2024-04-08 12:16PM EDT | 230.00 | 37.20 | 30.40 | 34.10 | 0.00 | - | 1 | 114 | 33.17% |
| STZ240621C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 25.80 | 25.70 | 29.60 | 0.00 | - | 2 | 66 | 31.12% |
| STZ240621C00240000 | 2024-04-16 3:04PM EDT | 240.00 | 21.00 | 22.80 | 25.60 | 0.00 | - | 20 | 92 | 30.26% |
| STZ240621C00245000 | 2024-04-11 1:14PM EDT | 245.00 | 28.61 | 18.50 | 19.80 | 0.00 | - | 10 | 290 | 23.83% |
| STZ240621C00250000 | 2024-04-18 3:37PM EDT | 250.00 | 13.30 | 14.60 | 16.10 | 0.00 | - | 13 | 314 | 23.07% |
| STZ240621C00255000 | 2024-04-19 3:35PM EDT | 255.00 | 12.90 | 10.80 | 13.70 | +1.50 | +13.16% | 4 | 113 | 24.63% |
| STZ240621C00260000 | 2024-04-19 3:50PM EDT | 260.00 | 8.35 | 8.10 | 8.80 | +1.25 | +17.61% | 33 | 283 | 19.42% |
| STZ240621C00265000 | 2024-04-19 3:51PM EDT | 265.00 | 5.90 | 5.60 | 6.30 | +0.90 | +18.00% | 124 | 303 | 18.84% |
| STZ240621C00270000 | 2024-04-19 3:57PM EDT | 270.00 | 4.02 | 3.70 | 4.30 | -0.18 | -4.29% | 6 | 428 | 18.31% |
| STZ240621C00275000 | 2024-04-19 2:07PM EDT | 275.00 | 2.95 | 2.35 | 2.70 | +0.93 | +46.04% | 4 | 369 | 17.59% |
| STZ240621C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 1.50 | 1.40 | 1.75 | -0.04 | -2.60% | 1 | 387 | 17.57% |
| STZ240621C00285000 | 2024-04-15 12:52PM EDT | 285.00 | 1.21 | 0.65 | 1.10 | 0.00 | - | 1 | 173 | 17.57% |
| STZ240621C00290000 | 2024-04-18 10:24AM EDT | 290.00 | 0.78 | 0.55 | 0.70 | 0.00 | - | 12 | 398 | 17.77% |
| STZ240621C00295000 | 2024-04-19 1:46PM EDT | 295.00 | 0.45 | 0.20 | 0.45 | -0.05 | -10.00% | 1 | 42 | 18.07% |
| STZ240621C00300000 | 2024-04-15 12:22PM EDT | 300.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 177 | 19.03% |
| STZ240621C00305000 | 2024-04-15 10:31AM EDT | 305.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 3 | 62 | 27.28% |
| STZ240621C00310000 | 2024-04-15 10:19AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 26.11% |
| STZ240621C00315000 | 2024-04-11 3:01PM EDT | 315.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 5 | 26 | 32.17% |
| STZ240621C00320000 | 2023-11-13 1:22PM EDT | 320.00 | 0.98 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 40.31% |
| STZ240621C00325000 | 2024-03-18 9:30AM EDT | 325.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 31.48% |
| STZ240621C00330000 | 2024-04-08 9:31AM EDT | 330.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 13 | 37.54% |
| STZ240621C00335000 | 2023-09-01 10:09AM EDT | 335.00 | 2.05 | 1.25 | 1.45 | 0.00 | - | 45 | 52 | 39.95% |
| STZ240621C00340000 | 2023-07-06 11:56AM EDT | 340.00 | 1.36 | 2.30 | 2.50 | 0.00 | - | 22 | 31 | 47.53% |
| STZ240621C00345000 | 2024-03-27 3:55PM EDT | 345.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 38.00% |
| STZ240621C00350000 | 2023-09-20 1:01PM EDT | 350.00 | 1.15 | 0.00 | 0.90 | 0.00 | - | 4 | 11 | 40.92% |
| STZ240621C00355000 | 2023-09-20 1:13PM EDT | 355.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 3 | 18 | 52.41% |
| STZ240621C00360000 | 2023-06-08 3:34PM EDT | 360.00 | 0.78 | 0.05 | 1.00 | 0.00 | - | - | 0 | 44.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240621P00110000 | 2023-07-26 1:01PM EDT | 110.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 95.80% |
| STZ240621P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | - | 5 | 94.48% |
| STZ240621P00125000 | 2023-09-15 9:30AM EDT | 125.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 89.99% |
| STZ240621P00130000 | 2023-11-29 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| STZ240621P00135000 | 2024-01-05 4:18PM EDT | 135.00 | 0.46 | 0.05 | 1.15 | 0.00 | - | 3 | 24 | 80.42% |
| STZ240621P00140000 | 2024-03-05 1:19PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 67.09% |
| STZ240621P00145000 | 2023-08-03 9:30AM EDT | 145.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | - | 1 | 80.52% |
| STZ240621P00150000 | 2023-10-12 12:56PM EDT | 150.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 15 | 76.47% |
| STZ240621P00155000 | 2024-01-11 10:33AM EDT | 155.00 | 0.33 | 0.10 | 0.65 | 0.00 | - | 60 | 82 | 60.55% |
| STZ240621P00160000 | 2024-02-01 12:38PM EDT | 160.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 3 | 192 | 61.77% |
| STZ240621P00165000 | 2023-11-20 3:13PM EDT | 165.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 172 | 68.09% |
| STZ240621P00170000 | 2024-01-09 3:34PM EDT | 170.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 38 | 50.93% |
| STZ240621P00175000 | 2024-01-08 10:32AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| STZ240621P00180000 | 2023-12-11 2:04PM EDT | 180.00 | 1.80 | 0.20 | 2.00 | 0.00 | - | 1 | 37 | 54.69% |
| STZ240621P00185000 | 2024-03-11 10:14AM EDT | 185.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 2 | 72 | 54.49% |
| STZ240621P00190000 | 2024-03-14 2:11PM EDT | 190.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 96 | 46.02% |
| STZ240621P00195000 | 2024-04-08 3:11PM EDT | 195.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 3 | 177 | 38.94% |
| STZ240621P00200000 | 2024-03-28 10:19AM EDT | 200.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 11 | 400 | 29.20% |
| STZ240621P00205000 | 2024-04-02 10:02AM EDT | 205.00 | 0.45 | 0.10 | 1.90 | 0.00 | - | 6 | 227 | 43.91% |
| STZ240621P00210000 | 2024-04-18 1:19PM EDT | 210.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 129 | 32.42% |
| STZ240621P00215000 | 2024-04-16 11:02AM EDT | 215.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 18 | 274 | 29.96% |
| STZ240621P00220000 | 2024-04-01 10:47AM EDT | 220.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 1 | 198 | 27.45% |
| STZ240621P00225000 | 2024-04-11 3:17PM EDT | 225.00 | 0.40 | 0.20 | 0.90 | 0.00 | - | 1 | 256 | 24.90% |
| STZ240621P00230000 | 2024-04-17 10:04AM EDT | 230.00 | 1.02 | 0.45 | 0.70 | 0.00 | - | 1 | 280 | 20.68% |
| STZ240621P00235000 | 2024-04-18 2:29PM EDT | 235.00 | 1.25 | 0.75 | 1.00 | 0.00 | - | 1 | 153 | 19.62% |
| STZ240621P00240000 | 2024-04-18 1:22PM EDT | 240.00 | 1.90 | 1.25 | 1.60 | 0.00 | - | 12 | 190 | 19.26% |
| STZ240621P00245000 | 2024-04-19 11:08AM EDT | 245.00 | 1.90 | 1.05 | 2.25 | -0.85 | -30.91% | 4 | 57 | 18.19% |
| STZ240621P00250000 | 2024-04-18 3:38PM EDT | 250.00 | 3.90 | 2.75 | 3.40 | 0.00 | - | 258 | 807 | 17.77% |
| STZ240621P00255000 | 2024-04-19 3:43PM EDT | 255.00 | 4.50 | 4.10 | 4.80 | -0.40 | -8.16% | 22 | 90 | 16.95% |
| STZ240621P00260000 | 2024-04-19 1:53PM EDT | 260.00 | 5.70 | 6.10 | 6.80 | -2.20 | -27.85% | 24 | 204 | 16.44% |
| STZ240621P00265000 | 2024-04-19 3:07PM EDT | 265.00 | 8.01 | 8.60 | 9.20 | -1.89 | -19.09% | 24 | 165 | 15.58% |
| STZ240621P00270000 | 2024-04-15 11:26AM EDT | 270.00 | 12.06 | 11.60 | 14.20 | 0.00 | - | 1 | 136 | 19.82% |
| STZ240621P00275000 | 2024-04-12 9:42AM EDT | 275.00 | 11.10 | 15.60 | 17.30 | 0.00 | - | 1 | 51 | 18.46% |
| STZ240621P00280000 | 2024-04-11 10:39AM EDT | 280.00 | 13.95 | 19.80 | 20.80 | 0.00 | - | 11 | 10 | 16.68% |
| STZ240621P00285000 | 2023-09-19 1:49PM EDT | 285.00 | 28.20 | 50.00 | 53.80 | 0.00 | - | 7 | 0 | 85.06% |
| STZ240621P00290000 | 2024-04-10 3:59PM EDT | 290.00 | 26.81 | 27.70 | 31.80 | 0.00 | - | 1 | 13 | 25.67% |
| STZ240621P00295000 | 2023-11-08 3:24PM EDT | 295.00 | 51.30 | 58.30 | 63.00 | 0.00 | - | 14 | 0 | 89.51% |
© 2024 Yahoo. All rights reserved.