Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620C00200000 | 2024-04-18 10:36AM EDT | 200.00 | 72.70 | 69.00 | 73.50 | 0.00 | - | 1 | 4 | 36.78% |
| STZ250620C00210000 | 2024-04-16 1:24PM EDT | 210.00 | 61.03 | 61.20 | 65.20 | 0.00 | - | - | 2 | 34.73% |
| STZ250620C00240000 | 2024-04-12 11:07AM EDT | 240.00 | 47.00 | 39.80 | 42.60 | 0.00 | - | 1 | 1 | 29.67% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 250.00 | 31.70 | 33.40 | 35.10 | 0.00 | - | 2 | 2 | 27.44% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 260.00 | 30.00 | 27.60 | 29.10 | 0.00 | - | 10 | 18 | 26.24% |
| STZ250620C00270000 | 2024-04-22 12:18PM EDT | 270.00 | 23.30 | 20.80 | 24.20 | 0.00 | - | 1 | 49 | 25.59% |
| STZ250620C00280000 | 2024-04-11 11:26AM EDT | 280.00 | 24.86 | 18.20 | 19.40 | 0.00 | - | 14 | 14 | 24.56% |
| STZ250620C00290000 | 2024-04-24 12:28PM EDT | 290.00 | 14.90 | 14.30 | 16.30 | 0.00 | - | 14 | 14 | 24.62% |
| STZ250620C00300000 | 2024-04-25 12:02PM EDT | 300.00 | 11.71 | 10.90 | 11.90 | 0.00 | - | 26 | 27 | 22.95% |
| STZ250620C00310000 | 2024-04-24 12:34PM EDT | 310.00 | 8.70 | 8.10 | 9.30 | 0.00 | - | 11 | 13 | 22.53% |
| STZ250620C00320000 | 2024-04-22 1:26PM EDT | 320.00 | 7.01 | 6.10 | 6.90 | 0.00 | - | 1 | 3 | 21.81% |
| STZ250620C00330000 | 2024-03-25 9:54AM EDT | 330.00 | 9.10 | 4.40 | 5.00 | 0.00 | - | 2 | 3 | 21.16% |
| STZ250620C00350000 | 2024-04-18 10:09AM EDT | 350.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 77 | 79 | 21.28% |
| STZ250620C00360000 | 2024-04-01 3:24PM EDT | 360.00 | 3.60 | 1.95 | 2.75 | 0.00 | - | - | 5 | 21.99% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250620P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.80 | 0.60 | 1.10 | 0.00 | - | 2 | 4 | 36.61% |
| STZ250620P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250620P00140000 | 2024-03-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 47.11% |
| STZ250620P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 1.20 | 0.80 | 1.30 | 0.00 | - | 1 | 4 | 32.54% |
| STZ250620P00150000 | 2024-03-27 9:30AM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STZ250620P00155000 | 2024-04-10 9:30AM EDT | 155.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 40.78% |
| STZ250620P00160000 | 2024-03-22 9:30AM EDT | 160.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 38.80% |
| STZ250620P00165000 | 2024-03-22 9:30AM EDT | 165.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 36.88% |
| STZ250620P00170000 | 2024-03-14 9:30AM EDT | 170.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 1 | 1 | 31.54% |
| STZ250620P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 2.25 | 2.00 | 4.40 | 0.00 | - | 1 | 1 | 30.16% |
| STZ250620P00195000 | 2024-04-17 9:54AM EDT | 195.00 | 4.00 | 3.20 | 3.80 | 0.00 | - | - | 75 | 24.00% |
| STZ250620P00200000 | 2024-03-06 10:30AM EDT | 200.00 | 7.00 | 4.40 | 5.00 | 0.00 | - | 1 | 1 | 24.58% |
| STZ250620P00210000 | 2024-04-24 12:34PM EDT | 210.00 | 5.40 | 4.90 | 5.70 | 0.00 | - | 24 | 25 | 22.40% |
| STZ250620P00220000 | 2024-04-24 12:37PM EDT | 220.00 | 6.99 | 6.30 | 7.20 | 0.00 | - | 36 | 22 | 21.12% |
| STZ250620P00240000 | 2024-04-25 12:07PM EDT | 240.00 | 11.37 | 10.80 | 11.90 | 0.00 | - | 22 | 28 | 19.12% |
| STZ250620P00250000 | 2024-04-09 10:47AM EDT | 250.00 | 15.13 | 13.80 | 15.60 | 0.00 | - | - | 2 | 18.60% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 260.00 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 18.33% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 270.00 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 17.18% |
© 2024 Yahoo. All rights reserved.