Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426C00200000 | 2024-03-27 9:42AM EDT | 200.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426C00240000 | 2024-04-18 9:45AM EDT | 240.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STZ240426C00250000 | 2024-04-16 1:05PM EDT | 250.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240426C00252500 | 2024-04-16 10:47AM EDT | 252.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240426C00255000 | 2024-04-22 11:54AM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426C00257500 | 2024-04-22 3:48PM EDT | 257.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240426C00260000 | 2024-04-23 11:13AM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426C00262500 | 2024-04-23 3:23PM EDT | 262.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| STZ240426C00265000 | 2024-04-23 3:37PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| STZ240426C00267500 | 2024-04-19 3:20PM EDT | 267.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| STZ240426C00270000 | 2024-04-23 2:55PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STZ240426C00272500 | 2024-04-19 11:37AM EDT | 272.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STZ240426C00275000 | 2024-04-11 3:47PM EDT | 275.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STZ240426C00277500 | 2024-04-12 10:29AM EDT | 277.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STZ240426C00280000 | 2024-04-15 3:47PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ240426C00285000 | 2024-04-11 2:25PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| STZ240426C00290000 | 2024-04-11 10:03AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240426C00295000 | 2024-04-10 3:41PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STZ240426C00300000 | 2024-04-11 11:25AM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ240426C00320000 | 2024-04-11 2:32PM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240426C00330000 | 2024-04-11 2:32PM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426P00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240426P00210000 | 2024-04-10 3:23PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STZ240426P00220000 | 2024-04-09 3:56PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STZ240426P00225000 | 2024-04-09 2:18PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STZ240426P00235000 | 2024-04-16 10:27AM EDT | 235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ240426P00240000 | 2024-04-16 2:08PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STZ240426P00242500 | 2024-04-16 1:00PM EDT | 242.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STZ240426P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STZ240426P00247500 | 2024-04-16 1:06PM EDT | 247.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STZ240426P00250000 | 2024-04-22 9:52AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STZ240426P00252500 | 2024-04-23 10:51AM EDT | 252.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STZ240426P00255000 | 2024-04-23 10:14AM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ240426P00257500 | 2024-04-23 1:44PM EDT | 257.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| STZ240426P00260000 | 2024-04-23 3:53PM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| STZ240426P00262500 | 2024-04-23 9:54AM EDT | 262.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426P00265000 | 2024-04-22 2:21PM EDT | 265.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426P00267500 | 2024-04-17 10:52AM EDT | 267.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STZ240426P00270000 | 2024-04-17 3:36PM EDT | 270.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426P00272500 | 2024-04-11 12:15PM EDT | 272.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STZ240426P00275000 | 2024-03-27 3:10PM EDT | 275.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ240426P00280000 | 2024-04-17 9:33AM EDT | 280.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ240426P00285000 | 2024-04-19 10:15AM EDT | 285.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.