Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510C00270000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 33 | 20.85% |
| STZ240517C00270000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.26 | 0.10 | 0.40 | 0.00 | - | 1 | 274 | 19.75% |
| STZ240524C00270000 | 2024-04-29 3:50PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.55 | -1.10 | -78.57% | 5 | 17 | 17.53% |
| STZ240531C00270000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.57 | 0.45 | 0.85 | 0.00 | - | 302 | 483 | 17.26% |
| STZ240621C00270000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 1.50 | 1.35 | 2.55 | -0.05 | -3.23% | 2 | 492 | 19.66% |
| STZ240719C00270000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 4.00 | 3.60 | 4.00 | 0.00 | - | 5 | 312 | 19.43% |
| STZ240920C00270000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 6.60 | 6.50 | 7.00 | 0.00 | - | 2 | 37 | 19.66% |
| STZ241018C00270000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 11.70 | 8.60 | 9.50 | 0.00 | - | 3 | 23 | 21.75% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 13.96 | 13.30 | 14.10 | 0.00 | - | 1 | 298 | 23.00% |
| STZ250620C00270000 | 2024-04-30 3:06PM EDT | 2025-06-20 | 19.76 | 19.50 | 21.10 | 0.00 | - | 1 | 49 | 24.70% |
| STZ260116C00270000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 32.65 | 27.90 | 29.60 | 0.00 | - | 3 | 45 | 26.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240510P00270000 | 2024-04-11 9:57AM EDT | 2024-05-10 | 5.69 | 12.10 | 15.20 | 0.00 | - | - | 0 | 39.58% |
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 10.00 | 12.70 | 14.80 | 0.00 | - | 1 | 23 | 24.68% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 15.45 | 12.10 | 14.50 | +5.25 | +51.47% | 1 | 3 | 17.81% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 2024-05-31 | 6.20 | 12.10 | 15.10 | 0.00 | - | - | 1 | 19.24% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 2024-06-21 | 12.40 | 12.60 | 15.30 | 0.00 | - | 1 | 136 | 15.38% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 16.65 | 14.80 | 16.80 | +4.15 | +33.20% | 1 | 21 | 16.58% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 15.10 | 16.40 | 17.20 | 0.00 | - | 2 | 24 | 13.08% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 16.22% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 20.00 | 19.70 | 21.70 | 0.00 | - | 9 | 204 | 15.44% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 15.21% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 24.20 | 26.70 | 28.40 | 0.00 | - | 1 | 25 | 15.15% |
© 2024 Yahoo. All rights reserved.