Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 113.70% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00150000 | 2023-09-15 3:29PM EDT | 150.00 | 119.50 | 89.50 | 92.90 | 0.00 | - | 4 | 4 | 0.00% |
| STZ250117C00160000 | 2023-06-09 12:33PM EDT | 160.00 | 94.40 | 102.80 | 105.20 | 0.00 | - | 10 | 10 | 46.72% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 98.10 | 102.50 | 0.00 | - | 1 | 1 | 50.51% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 89.00 | 93.10 | 0.00 | - | 1 | 0 | 46.96% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 0.00% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 71.59% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 22.82% |
| STZ250117C00200000 | 2024-04-16 1:26PM EDT | 200.00 | 64.30 | 66.40 | 70.30 | 0.00 | - | 14 | 78 | 39.31% |
| STZ250117C00210000 | 2024-04-16 1:26PM EDT | 210.00 | 55.90 | 59.00 | 60.30 | 0.00 | - | 1 | 434 | 34.64% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 17.96% |
| STZ250117C00230000 | 2024-04-16 1:04PM EDT | 230.00 | 40.15 | 42.60 | 43.80 | 0.00 | - | 1 | 64 | 30.32% |
| STZ250117C00240000 | 2024-04-15 1:33PM EDT | 240.00 | 35.10 | 35.00 | 36.50 | 0.00 | - | 1 | 107 | 28.77% |
| STZ250117C00250000 | 2024-04-16 1:03PM EDT | 250.00 | 26.30 | 28.20 | 29.40 | 0.00 | - | 4 | 269 | 26.92% |
| STZ250117C00260000 | 2024-04-18 9:30AM EDT | 260.00 | 21.62 | 21.20 | 23.70 | 0.00 | - | 1 | 346 | 26.04% |
| STZ250117C00270000 | 2024-04-19 11:32AM EDT | 270.00 | 18.70 | 17.10 | 18.80 | +2.30 | +14.02% | 3 | 293 | 25.33% |
| STZ250117C00280000 | 2024-04-19 1:59PM EDT | 280.00 | 14.00 | 12.80 | 13.40 | +1.80 | +14.75% | 28 | 759 | 23.30% |
| STZ250117C00290000 | 2024-04-18 2:57PM EDT | 290.00 | 8.50 | 9.30 | 9.80 | 0.00 | - | 43 | 380 | 22.50% |
| STZ250117C00300000 | 2024-04-19 12:13PM EDT | 300.00 | 7.10 | 6.50 | 8.00 | +0.50 | +7.58% | 2 | 310 | 23.20% |
| STZ250117C00310000 | 2024-04-16 2:25PM EDT | 310.00 | 4.13 | 4.60 | 4.90 | 0.00 | - | 81 | 197 | 21.34% |
| STZ250117C00320000 | 2024-04-11 2:56PM EDT | 320.00 | 5.05 | 3.10 | 3.40 | 0.00 | - | 1 | 176 | 21.01% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 20.81% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 1.40 | 1.65 | 0.00 | - | 9 | 99 | 20.79% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.60 | 1.35 | 0.00 | - | 3 | 72 | 21.49% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 23.72% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 30.04% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 23.27% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 33.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.10 | 0.15 | 0.30 | -0.10 | -50.00% | 7 | 215 | 44.97% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 25 | 54.22% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 51.69% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.10 | 1.35 | 0.00 | - | 1 | 12 | 49.63% |
| STZ250117P00130000 | 2024-01-02 10:30AM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 50.51% |
| STZ250117P00140000 | 2024-04-11 3:50PM EDT | 140.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 2 | 36 | 38.87% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 1 | 2 | 37.33% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 2 | 126 | 35.82% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 2 | 7 | 34.64% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.30 | 1.05 | 0.00 | - | 12 | 80 | 33.12% |
| STZ250117P00165000 | 2024-04-10 9:30AM EDT | 165.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 1 | 1 | 31.90% |
| STZ250117P00170000 | 2024-03-21 2:23PM EDT | 170.00 | 0.74 | 0.55 | 1.30 | 0.00 | - | 20 | 202 | 30.91% |
| STZ250117P00175000 | 2024-04-10 9:30AM EDT | 175.00 | 1.30 | 0.70 | 1.45 | 0.00 | - | 1 | 91 | 29.85% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.80 | 2.25 | 0.00 | - | 230 | 378 | 31.17% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 29.49% |
| STZ250117P00190000 | 2024-03-15 10:40AM EDT | 190.00 | 2.00 | 0.65 | 2.75 | 0.00 | - | 1 | 109 | 29.03% |
| STZ250117P00195000 | 2024-03-21 10:05AM EDT | 195.00 | 2.63 | 1.60 | 2.90 | 0.00 | - | 2 | 86 | 27.59% |
| STZ250117P00200000 | 2024-04-19 12:46PM EDT | 200.00 | 2.17 | 1.70 | 2.45 | -0.08 | -3.56% | 1 | 460 | 24.55% |
| STZ250117P00210000 | 2024-04-18 3:53PM EDT | 210.00 | 3.30 | 3.10 | 4.50 | 0.00 | - | 44 | 1,215 | 25.62% |
| STZ250117P00220000 | 2024-04-16 1:03PM EDT | 220.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 161 | 1,383 | 21.95% |
| STZ250117P00230000 | 2024-04-12 2:26PM EDT | 230.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 2 | 517 | 20.78% |
| STZ250117P00240000 | 2024-04-16 9:52AM EDT | 240.00 | 9.95 | 8.20 | 8.60 | 0.00 | - | 1 | 332 | 19.70% |
| STZ250117P00250000 | 2024-04-18 2:57PM EDT | 250.00 | 12.29 | 10.20 | 11.60 | 0.00 | - | 43 | 179 | 18.64% |
| STZ250117P00260000 | 2024-04-16 12:07PM EDT | 260.00 | 17.60 | 14.10 | 16.30 | 0.00 | - | 110 | 416 | 18.56% |
| STZ250117P00270000 | 2024-04-11 2:47PM EDT | 270.00 | 15.00 | 18.70 | 20.30 | 0.00 | - | 12 | 195 | 16.63% |
| STZ250117P00280000 | 2024-04-16 1:06PM EDT | 280.00 | 29.19 | 24.30 | 26.50 | 0.00 | - | 1 | 166 | 16.02% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 31.10 | 34.00 | 0.00 | - | 10 | 148 | 15.86% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 36.87% |
© 2024 Yahoo. All rights reserved.