Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,315.06 +8.05 (+0.15%) Dow
39,371.22 -299.82 (-0.76%) Nasdaq
16,919.75 +118.21 (+0.70%) Bitcoin USD
68,170.21 -1,915.09 (-2.73%) CMC Crypto 200
1,469.68 -32.98 (-2.20%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240531C00245000 | 2024-05-17 9:45AM EDT | 245.00 | 11.01 | 3.30 | 3.60 | 0.00 | - | 5 | 10 | 18.25% |
| STZ240531C00250000 | 2024-05-23 10:53AM EDT | 250.00 | 0.99 | 0.95 | 1.20 | -0.89 | -47.34% | 6 | 18 | 16.69% |
| STZ240531C00255000 | 2024-05-22 3:11PM EDT | 255.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 7 | 113 | 18.09% |
| STZ240531C00257500 | 2024-05-22 3:03PM EDT | 257.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 8 | 20.90% |
| STZ240531C00260000 | 2024-05-22 3:04PM EDT | 260.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 100 | 123 | 22.41% |
| STZ240531C00262500 | 2024-05-22 9:58AM EDT | 262.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 25.49% |
| STZ240531C00265000 | 2024-05-22 1:05PM EDT | 265.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 65 | 27.20% |
| STZ240531C00267500 | 2024-05-21 10:40AM EDT | 267.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 6 | 4 | 33.55% |
| STZ240531C00270000 | 2024-05-16 3:06PM EDT | 270.00 | 0.35 | 0.05 | 2.15 | 0.00 | - | 2 | 483 | 60.01% |
| STZ240531C00272500 | 2024-05-21 10:19AM EDT | 272.50 | 0.56 | 0.05 | 1.75 | 0.00 | - | 1 | 4 | 59.57% |
| STZ240531C00275000 | 2024-05-20 12:44PM EDT | 275.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 4 | 6 | 55.44% |
| STZ240531C00280000 | 2024-04-12 9:30AM EDT | 280.00 | 2.70 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 58.01% |
| STZ240531C00300000 | 2024-05-21 10:39AM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 41 | 61.43% |
| STZ240531C00315000 | 2024-05-15 3:16PM EDT | 315.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 73.83% |
| STZ240531C00320000 | 2024-05-16 3:05PM EDT | 320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 54 | 77.83% |
| STZ240531C00325000 | 2024-05-16 3:05PM EDT | 325.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 108.89% |
| STZ240531C00330000 | 2024-05-16 3:06PM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 113.48% |
| STZ240531C00350000 | 2024-05-10 2:32PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 9 | 88.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240531P00195000 | 2024-05-15 3:28PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 56.25% |
| STZ240531P00200000 | 2024-05-16 11:08AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 39 | 50.78% |
| STZ240531P00225000 | 2024-05-22 3:19PM EDT | 225.00 | 0.12 | 0.05 | 1.05 | 0.00 | - | 1 | 3 | 49.00% |
| STZ240531P00235000 | 2024-05-15 3:31PM EDT | 235.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 15 | 29.71% |
| STZ240531P00240000 | 2024-05-22 2:46PM EDT | 240.00 | 0.50 | 0.30 | 0.50 | +0.17 | +51.52% | 1 | 112 | 16.50% |
| STZ240531P00242500 | 2024-05-22 2:53PM EDT | 242.50 | 0.52 | 0.70 | 0.85 | 0.00 | - | 20 | 41 | 15.09% |
| STZ240531P00245000 | 2024-05-22 3:01PM EDT | 245.00 | 0.95 | 1.35 | 1.55 | 0.00 | - | 1 | 75 | 14.32% |
| STZ240531P00247500 | 2024-05-22 2:53PM EDT | 247.50 | 1.75 | 2.40 | 2.70 | +0.07 | +4.17% | 14 | 57 | 13.83% |
| STZ240531P00250000 | 2024-05-22 12:34PM EDT | 250.00 | 2.05 | 3.90 | 4.30 | 0.00 | - | 5 | 77 | 13.28% |
| STZ240531P00252500 | 2024-05-23 10:59AM EDT | 252.50 | 6.35 | 5.90 | 6.40 | +2.55 | +67.11% | 4 | 25 | 13.82% |
| STZ240531P00255000 | 2024-05-20 1:59PM EDT | 255.00 | 5.40 | 7.80 | 8.70 | 0.00 | - | 8 | 143 | 14.36% |
| STZ240531P00257500 | 2024-05-15 12:43PM EDT | 257.50 | 6.11 | 10.30 | 11.10 | 0.00 | - | - | 10 | 14.55% |
| STZ240531P00260000 | 2024-05-23 10:59AM EDT | 260.00 | 12.92 | 12.60 | 13.80 | +4.92 | +61.50% | 3 | 10 | 22.63% |
| STZ240531P00265000 | 2024-05-10 1:48PM EDT | 265.00 | 5.00 | 17.40 | 19.70 | 0.00 | - | 1 | 2 | 42.04% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 270.00 | 6.20 | 7.90 | 10.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.