Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,004.89 -3,310.25 (-5.15%) CMC Crypto 200
1,262.58 -47.14 (-3.60%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719C00120000 | 2023-11-24 11:45AM EDT | 120.00 | 120.90 | 117.90 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00125000 | 2023-11-24 11:51AM EDT | 125.00 | 116.30 | 113.20 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| STZ240719C00170000 | 2024-02-05 11:20AM EDT | 170.00 | 80.30 | 78.40 | 82.10 | 0.00 | - | 1 | 3 | 0.00% |
| STZ240719C00210000 | 2024-01-18 10:53AM EDT | 210.00 | 48.40 | 39.70 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| STZ240719C00215000 | 2024-01-03 12:00PM EDT | 215.00 | 37.93 | 40.50 | 42.90 | 0.00 | - | 10 | 29 | 0.00% |
| STZ240719C00220000 | 2024-03-07 4:38PM EDT | 220.00 | 40.40 | 47.00 | 50.40 | 0.00 | - | 6 | 71 | 77.25% |
| STZ240719C00225000 | 2024-01-22 1:14PM EDT | 225.00 | 35.30 | 27.90 | 30.10 | 0.00 | - | 2 | 41 | 0.00% |
| STZ240719C00230000 | 2024-01-25 4:55PM EDT | 230.00 | 28.70 | 25.70 | 26.60 | 0.00 | - | 1 | 77 | 0.00% |
| STZ240719C00235000 | 2024-06-21 2:38PM EDT | 235.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| STZ240719C00240000 | 2024-06-18 3:48PM EDT | 240.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| STZ240719C00245000 | 2024-06-18 11:14AM EDT | 245.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| STZ240719C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| STZ240719C00255000 | 2024-06-21 9:53AM EDT | 255.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| STZ240719C00260000 | 2024-06-21 3:17PM EDT | 260.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,143 | 0.00% |
| STZ240719C00265000 | 2024-06-21 2:40PM EDT | 265.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 39 | 318 | 0.78% |
| STZ240719C00270000 | 2024-06-21 3:42PM EDT | 270.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 34 | 480 | 1.56% |
| STZ240719C00275000 | 2024-06-21 1:26PM EDT | 275.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 464 | 3.13% |
| STZ240719C00280000 | 2024-06-21 2:51PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 279 | 6.25% |
| STZ240719C00285000 | 2024-06-21 12:48PM EDT | 285.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| STZ240719C00290000 | 2024-06-20 9:54AM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| STZ240719C00295000 | 2024-06-12 9:31AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| STZ240719C00300000 | 2024-06-21 12:49PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| STZ240719C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| STZ240719C00310000 | 2024-01-08 11:15AM EDT | 310.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 41.52% |
| STZ240719C00315000 | 2024-04-09 1:37PM EDT | 315.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 48.67% |
| STZ240719C00340000 | 2024-03-19 10:44AM EDT | 340.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 55.23% |
| STZ240719C00360000 | 2024-06-12 3:08PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240719P00130000 | 2024-06-06 3:38PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STZ240719P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| STZ240719P00145000 | 2024-06-18 2:36PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| STZ240719P00150000 | 2024-06-20 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| STZ240719P00160000 | 2024-02-20 10:43AM EDT | 160.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 90.48% |
| STZ240719P00165000 | 2024-02-21 12:00PM EDT | 165.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 88.13% |
| STZ240719P00170000 | 2024-01-12 4:33PM EDT | 170.00 | 0.95 | 0.35 | 0.95 | 0.00 | - | 1 | 6 | 89.31% |
| STZ240719P00175000 | 2024-05-31 9:31AM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| STZ240719P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| STZ240719P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| STZ240719P00190000 | 2024-04-12 10:09AM EDT | 190.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 37 | 71.00% |
| STZ240719P00195000 | 2023-12-22 1:28PM EDT | 195.00 | 3.20 | 0.75 | 2.15 | 0.00 | - | 20 | 33 | 76.73% |
| STZ240719P00200000 | 2024-05-31 9:31AM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| STZ240719P00205000 | 2024-06-20 9:30AM EDT | 205.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 25.00% |
| STZ240719P00210000 | 2024-04-10 3:28PM EDT | 210.00 | 0.70 | 0.10 | 1.60 | 0.00 | - | - | 2 | 54.20% |
| STZ240719P00215000 | 2024-06-14 3:53PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| STZ240719P00220000 | 2024-05-31 10:10AM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| STZ240719P00225000 | 2024-06-20 9:30AM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 12.50% |
| STZ240719P00230000 | 2024-06-17 10:42AM EDT | 230.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 12.50% |
| STZ240719P00235000 | 2024-06-21 12:42PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 12.50% |
| STZ240719P00240000 | 2024-06-21 12:41PM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 201 | 6.25% |
| STZ240719P00245000 | 2024-06-21 3:39PM EDT | 245.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 204 | 6.25% |
| STZ240719P00250000 | 2024-06-21 2:34PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 784 | 6.25% |
| STZ240719P00255000 | 2024-06-21 9:53AM EDT | 255.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| STZ240719P00260000 | 2024-06-21 3:50PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 1.56% |
| STZ240719P00265000 | 2024-06-21 11:34AM EDT | 265.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| STZ240719P00270000 | 2024-06-21 3:25PM EDT | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| STZ240719P00275000 | 2024-04-12 10:52AM EDT | 275.00 | 13.40 | 13.70 | 15.50 | 0.00 | - | 7 | 17 | 29.83% |
| STZ240719P00280000 | 2024-03-28 2:42PM EDT | 280.00 | 14.45 | 20.60 | 22.60 | 0.00 | - | 1 | 3 | 43.86% |
| STZ240719P00305000 | 2024-04-30 3:05PM EDT | 305.00 | 51.34 | 56.00 | 60.70 | 0.00 | - | - | 0 | 111.64% |
© 2024 Yahoo. All rights reserved.