Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240419C00250000 | 2024-04-19 12:46PM EDT | 2024-04-19 | 13.00 | 12.10 | 14.40 | +4.57 | +54.21% | 23 | 538 | 76.86% |
| STZ240426C00250000 | 2024-04-16 1:05PM EDT | 2024-04-26 | 7.48 | 12.20 | 13.70 | 0.00 | - | 2 | 2 | 32.74% |
| STZ240517C00250000 | 2024-04-18 12:42PM EDT | 2024-05-17 | 10.70 | 13.50 | 14.50 | 0.00 | - | 2 | 4 | 21.41% |
| STZ240531C00250000 | 2024-04-16 11:43AM EDT | 2024-05-31 | 10.85 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 23.79% |
| STZ240621C00250000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 13.30 | 16.50 | 17.10 | 0.00 | - | 13 | 314 | 21.98% |
| STZ240719C00250000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 18.10 | 19.10 | 20.30 | 0.00 | - | 6 | 132 | 25.27% |
| STZ240920C00250000 | 2024-04-17 11:45AM EDT | 2024-09-20 | 20.05 | 22.20 | 24.70 | 0.00 | - | 4 | 7 | 26.47% |
| STZ241018C00250000 | 2024-04-19 12:25PM EDT | 2024-10-18 | 24.43 | 24.40 | 25.20 | +7.23 | +42.03% | 1 | 1 | 25.08% |
| STZ250117C00250000 | 2024-04-16 1:03PM EDT | 2025-01-17 | 26.30 | 28.30 | 30.60 | 0.00 | - | 4 | 269 | 26.81% |
| STZ250620C00250000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 31.70 | 36.50 | 39.90 | 0.00 | - | 2 | 2 | 30.07% |
| STZ260116C00250000 | 2024-04-16 2:12PM EDT | 2026-01-16 | 42.50 | 45.10 | 46.40 | 0.00 | - | 3 | 120 | 29.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240419P00250000 | 2024-04-19 11:59AM EDT | 2024-04-19 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 19 | 568 | 46.88% |
| STZ240426P00250000 | 2024-04-17 10:52AM EDT | 2024-04-26 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 94 | 22.36% |
| STZ240503P00250000 | 2024-04-17 10:52AM EDT | 2024-05-03 | 1.60 | 0.40 | 0.60 | 0.00 | - | 10 | 51 | 20.44% |
| STZ240510P00250000 | 2024-04-19 11:50AM EDT | 2024-05-10 | 0.95 | 0.70 | 1.00 | -1.26 | -57.01% | 1 | 17 | 19.81% |
| STZ240517P00250000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 1.25 | 1.10 | 1.25 | -0.55 | -30.56% | 5 | 73 | 18.66% |
| STZ240524P00250000 | 2024-04-09 3:56PM EDT | 2024-05-24 | 2.69 | 1.40 | 1.65 | 0.00 | - | - | 2 | 18.60% |
| STZ240621P00250000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 3.90 | 2.50 | 2.75 | 0.00 | - | 258 | 807 | 17.39% |
| STZ240719P00250000 | 2024-04-18 10:44AM EDT | 2024-07-19 | 5.00 | 4.00 | 4.40 | 0.00 | - | 3 | 125 | 18.37% |
| STZ240920P00250000 | 2024-04-16 12:53PM EDT | 2024-09-20 | 8.90 | 5.80 | 6.60 | 0.00 | - | 11 | 31 | 17.86% |
| STZ241018P00250000 | 2024-04-08 10:03AM EDT | 2024-10-18 | 7.60 | 7.30 | 7.80 | 0.00 | - | 1 | 3 | 18.24% |
| STZ250117P00250000 | 2024-04-18 2:57PM EDT | 2025-01-17 | 12.29 | 10.30 | 10.90 | 0.00 | - | 43 | 179 | 18.63% |
| STZ250620P00250000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 15.13 | 13.40 | 14.90 | 0.00 | - | - | 2 | 18.68% |
| STZ260116P00250000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 16.90 | 18.10 | 19.40 | 0.00 | - | 1 | 19 | 18.74% |
© 2024 Yahoo. All rights reserved.