STZ - Constellation Brands, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:225.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230602C00225000 | 2023-04-24 10:04AM EDT | 2023-06-02 | 6.30 | 11.30 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| STZ230609C00225000 | 2023-05-17 1:54PM EDT | 2023-06-09 | 7.98 | 12.70 | 13.60 | 0.00 | - | - | 5 | 35.21% |
| STZ230616C00225000 | 2023-05-26 10:59AM EDT | 2023-06-16 | 11.30 | 13.50 | 14.20 | 0.00 | - | 1 | 122 | 31.54% |
| STZ230623C00225000 | 2023-05-18 11:21AM EDT | 2023-06-23 | 9.00 | 13.90 | 14.70 | 0.00 | - | 1 | 2 | 29.44% |
| STZ230630C00225000 | 2023-05-22 1:48PM EDT | 2023-06-30 | 15.90 | 14.50 | 18.00 | 0.00 | - | 1 | 1 | 40.07% |
| STZ230721C00225000 | 2023-05-24 12:55PM EDT | 2023-07-21 | 16.57 | 17.40 | 17.80 | 0.00 | - | 1 | 171 | 30.50% |
| STZ231020C00225000 | 2023-05-25 3:02PM EDT | 2023-10-20 | 20.20 | 23.40 | 24.10 | 0.00 | - | 11 | 165 | 30.12% |
| STZ240119C00225000 | 2023-05-25 2:14PM EDT | 2024-01-19 | 25.35 | 28.30 | 29.00 | 0.00 | - | 1 | 47 | 30.44% |
| STZ240621C00225000 | 2023-04-03 2:53PM EDT | 2024-06-21 | 29.52 | 26.50 | 27.60 | 0.00 | - | 20 | 20 | 22.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ230602P00225000 | 2023-05-30 2:52PM EDT | 2023-06-02 | 0.10 | 0.10 | 0.40 | -0.33 | -76.74% | 15 | 39 | 37.84% |
| STZ230609P00225000 | 2023-05-30 11:58AM EDT | 2023-06-09 | 0.53 | 0.40 | 0.65 | -0.44 | -45.36% | 4 | 3 | 26.15% |
| STZ230616P00225000 | 2023-05-30 12:35PM EDT | 2023-06-16 | 1.01 | 0.95 | 1.10 | -0.79 | -43.89% | 15 | 991 | 24.27% |
| STZ230623P00225000 | 2023-05-25 9:35AM EDT | 2023-06-23 | 3.43 | 1.15 | 1.45 | 0.00 | - | 1 | 7 | 22.82% |
| STZ230630P00225000 | 2023-05-24 11:50AM EDT | 2023-06-30 | 2.86 | 1.95 | 4.40 | -1.13 | -28.32% | 1 | 1 | 33.73% |
| STZ230707P00225000 | 2023-05-26 3:45PM EDT | 2023-07-07 | 3.98 | 2.75 | 3.50 | 0.00 | - | 1 | 1 | 27.07% |
| STZ230721P00225000 | 2023-05-26 3:23PM EDT | 2023-07-21 | 4.75 | 3.60 | 3.90 | 0.00 | - | 2 | 302 | 24.57% |
| STZ231020P00225000 | 2023-05-19 10:36AM EDT | 2023-10-20 | 8.42 | 7.60 | 8.20 | 0.00 | - | 1 | 14 | 23.13% |
| STZ240119P00225000 | 2023-05-26 10:15AM EDT | 2024-01-19 | 11.80 | 10.80 | 11.50 | 0.00 | - | 44 | 247 | 22.83% |
| STZ240621P00225000 | 2023-05-12 12:12PM EDT | 2024-06-21 | 19.30 | 14.30 | 15.90 | 0.00 | - | 11 | 15 | 22.55% |
© 2023 Yahoo. All rights reserved.