Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00260000 | 2024-05-07 10:44AM EDT | 2024-05-10 | 1.00 | 0.70 | 0.90 | +0.30 | +42.86% | 22 | 37 | 16.85% |
| STZ240517C00260000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 2.25 | 1.80 | 2.00 | +0.55 | +32.35% | 4 | 318 | 16.77% |
| STZ240524C00260000 | 2024-05-07 9:48AM EDT | 2024-05-24 | 3.46 | 2.50 | 2.85 | +1.56 | +82.11% | 2 | 27 | 16.96% |
| STZ240531C00260000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 2.65 | 3.10 | 3.50 | 0.00 | - | 15 | 33 | 16.85% |
| STZ240607C00260000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 5.97 | 3.80 | 4.40 | 0.00 | - | - | 1 | 17.88% |
| STZ240621C00260000 | 2024-05-07 11:14AM EDT | 2024-06-21 | 5.40 | 5.30 | 5.60 | +1.00 | +22.73% | 5 | 405 | 18.23% |
| STZ240719C00260000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 9.40 | 8.50 | 8.80 | +1.80 | +23.68% | 2 | 107 | 21.30% |
| STZ240920C00260000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 11.30 | 12.00 | 12.50 | 0.00 | - | 2 | 24 | 21.53% |
| STZ241018C00260000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 13.38 | 14.10 | 14.80 | 0.00 | - | 1 | 18 | 22.94% |
| STZ250117C00260000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 19.01 | 19.20 | 19.90 | 0.00 | - | 1 | 373 | 24.34% |
| STZ250620C00260000 | 2024-04-15 1:21PM EDT | 2025-06-20 | 30.00 | 25.80 | 27.00 | 0.00 | - | 10 | 18 | 25.77% |
| STZ260116C00260000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 35.50 | 34.40 | 36.10 | -5.40 | -13.20% | 1 | 22 | 27.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00260000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 2.35 | 2.45 | 2.70 | -1.15 | -32.86% | 15 | 14 | 11.38% |
| STZ240517P00260000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 3.20 | 3.20 | 3.60 | -0.99 | -23.63% | 15 | 333 | 12.68% |
| STZ240524P00260000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 6.11 | 3.70 | 4.20 | 0.00 | - | 1 | 5 | 12.71% |
| STZ240531P00260000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 4.35 | 4.20 | 4.70 | 0.00 | - | 2 | 2 | 12.71% |
| STZ240607P00260000 | 2024-05-02 11:32AM EDT | 2024-06-07 | 7.70 | 4.60 | 5.10 | 0.00 | - | - | 3 | 12.59% |
| STZ240621P00260000 | 2024-05-07 11:08AM EDT | 2024-06-21 | 5.60 | 5.60 | 5.80 | -0.40 | -6.67% | 5 | 232 | 12.46% |
| STZ240719P00260000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 7.50 | 7.60 | 8.00 | -0.50 | -6.25% | 7 | 115 | 14.62% |
| STZ240920P00260000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 12.60 | 10.00 | 10.30 | 0.00 | - | 2 | 32 | 14.41% |
| STZ241018P00260000 | 2024-04-11 9:32AM EDT | 2024-10-18 | 8.50 | 11.10 | 11.60 | 0.00 | - | - | 1 | 15.02% |
| STZ250117P00260000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 16.30 | 14.00 | 14.70 | 0.00 | - | 1 | 655 | 15.66% |
| STZ250620P00260000 | 2024-03-08 1:30PM EDT | 2025-06-20 | 22.20 | 18.10 | 20.30 | 0.00 | - | 2 | 2 | 17.52% |
| STZ260116P00260000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 20.30 | 21.50 | 22.60 | 0.00 | - | 1 | 115 | 15.97% |
© 2024 Yahoo. All rights reserved.