Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,687.91 +1,819.10 (+2.99%) CMC Crypto 200
1,301.54 +17.71 (+1.38%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240712C00245000 | 2024-06-04 10:56AM EDT | 245.00 | 10.50 | 13.10 | 16.10 | 0.00 | - | 2 | 2 | 45.51% |
| STZ240712C00250000 | 2024-06-04 10:43AM EDT | 250.00 | 8.20 | 9.40 | 11.90 | 0.00 | - | 2 | 2 | 40.44% |
| STZ240712C00255000 | 2024-06-28 3:42PM EDT | 255.00 | 6.50 | 6.30 | 8.20 | +0.63 | +10.73% | 21 | 12 | 36.30% |
| STZ240712C00257500 | 2024-06-28 3:59PM EDT | 257.50 | 5.19 | 5.00 | 7.10 | +5.19 | - | 11 | 2 | 37.21% |
| STZ240712C00260000 | 2024-06-28 12:41PM EDT | 260.00 | 4.15 | 3.90 | 4.60 | +0.35 | +9.21% | 3 | 6 | 30.09% |
| STZ240712C00262500 | 2024-06-28 1:26PM EDT | 262.50 | 2.90 | 2.90 | 5.30 | +2.90 | - | 1 | 7 | 38.99% |
| STZ240712C00265000 | 2024-06-28 2:53PM EDT | 265.00 | 2.15 | 2.15 | 3.20 | -0.25 | -10.42% | 13 | 91 | 32.18% |
| STZ240712C00267500 | 2024-06-28 2:50PM EDT | 267.50 | 1.60 | 1.55 | 3.00 | +1.60 | - | 6 | 5 | 35.17% |
| STZ240712C00270000 | 2024-06-28 3:49PM EDT | 270.00 | 1.28 | 1.15 | 1.75 | -0.12 | -8.57% | 21 | 11 | 30.84% |
| STZ240712C00272500 | 2024-06-28 11:23AM EDT | 272.50 | 0.95 | 0.80 | 2.15 | +0.95 | - | 8 | 3 | 37.12% |
| STZ240712C00275000 | 2024-06-28 11:16AM EDT | 275.00 | 0.73 | 0.60 | 1.80 | -1.47 | -66.82% | 5 | 22 | 37.87% |
| STZ240712C00277500 | 2024-06-28 3:52PM EDT | 277.50 | 0.61 | 0.45 | 0.65 | +0.61 | - | 1 | 1 | 30.15% |
| STZ240712C00280000 | 2024-06-28 1:33PM EDT | 280.00 | 0.54 | 0.15 | 0.75 | +0.11 | +25.58% | 12 | 32 | 33.96% |
| STZ240712C00282500 | 2024-06-27 11:17AM EDT | 282.50 | 0.45 | 0.15 | 0.75 | +0.45 | - | - | 11 | 36.55% |
| STZ240712C00285000 | 2024-06-20 12:13PM EDT | 285.00 | 0.96 | 0.10 | 0.75 | 0.00 | - | - | 13 | 39.04% |
| STZ240712C00290000 | 2024-06-26 2:05PM EDT | 290.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 19 | 227 | 43.90% |
| STZ240712C00300000 | 2024-06-24 12:15PM EDT | 300.00 | 0.43 | 0.00 | 0.60 | +0.43 | - | - | 10 | 50.54% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240712P00180000 | 2024-06-27 2:28PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 73.83% |
| STZ240712P00225000 | 2024-06-13 10:25AM EDT | 225.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 54.93% |
| STZ240712P00235000 | 2024-06-24 2:30PM EDT | 235.00 | 0.40 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 54.27% |
| STZ240712P00240000 | 2024-06-28 11:16AM EDT | 240.00 | 0.80 | 0.60 | 0.85 | -1.15 | -58.97% | 5 | 29 | 31.15% |
| STZ240712P00242500 | 2024-06-28 2:50PM EDT | 242.50 | 1.19 | 0.15 | 1.10 | +1.19 | - | 3 | 3 | 30.18% |
| STZ240712P00245000 | 2024-06-28 3:08PM EDT | 245.00 | 1.55 | 1.15 | 1.50 | +0.70 | +82.35% | 1 | 16 | 29.81% |
| STZ240712P00247500 | 2024-06-28 2:51PM EDT | 247.50 | 2.12 | 1.40 | 2.00 | +2.12 | - | 2 | 0 | 29.37% |
| STZ240712P00250000 | 2024-06-28 3:58PM EDT | 250.00 | 2.38 | 2.35 | 2.60 | -0.18 | -7.03% | 57 | 18 | 28.75% |
| STZ240712P00252500 | 2024-06-28 12:18PM EDT | 252.50 | 3.80 | 2.00 | 3.40 | +3.80 | - | 1 | 8 | 28.46% |
| STZ240712P00255000 | 2024-06-28 3:41PM EDT | 255.00 | 4.50 | 3.60 | 4.40 | +0.15 | +3.45% | 17 | 6 | 28.35% |
| STZ240712P00257500 | 2024-06-27 12:12PM EDT | 257.50 | 5.50 | 3.20 | 5.70 | +5.50 | - | - | 4 | 28.85% |
| STZ240712P00260000 | 2024-06-28 10:44AM EDT | 260.00 | 6.80 | 4.80 | 7.00 | +6.80 | - | 1 | 12 | 28.42% |
| STZ240712P00262500 | 2024-06-26 3:30PM EDT | 262.50 | 6.37 | 7.10 | 10.50 | +6.37 | - | - | 1 | 38.89% |
| STZ240712P00265000 | 2024-06-28 1:53PM EDT | 265.00 | 10.35 | 8.60 | 11.90 | +2.75 | +36.18% | 2 | 2 | 37.70% |
| STZ240712P00267500 | 2024-06-26 9:59AM EDT | 267.50 | 8.06 | 10.00 | 14.00 | +8.06 | - | - | 1 | 39.78% |
| STZ240712P00270000 | 2024-06-27 11:06AM EDT | 270.00 | 12.70 | 12.00 | 14.70 | 0.00 | - | 1 | 4 | 32.45% |
© 2024 Yahoo. All rights reserved.