Singapore markets open in 14 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,039.05 +278.05 (+0.39%) CMC Crypto 200
1,524.71 +50.97 (+3.46%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920C00200000 | 2024-05-20 9:38AM EDT | 200.00 | 57.50 | 50.50 | 55.20 | 0.00 | - | 1 | 0 | 44.62% |
| STZ240920C00225000 | 2024-05-08 1:52PM EDT | 225.00 | 38.70 | 28.40 | 31.30 | 0.00 | - | 2 | 4 | 30.68% |
| STZ240920C00235000 | 2024-05-23 12:16PM EDT | 235.00 | 19.00 | 20.80 | 23.30 | 0.00 | - | 2 | 5 | 27.84% |
| STZ240920C00240000 | 2024-05-28 10:30AM EDT | 240.00 | 15.79 | 17.40 | 19.70 | 0.00 | - | 2 | 4 | 26.70% |
| STZ240920C00245000 | 2024-05-16 11:13AM EDT | 245.00 | 18.01 | 14.00 | 16.10 | 0.00 | - | 1 | 8 | 25.14% |
| STZ240920C00250000 | 2024-06-05 1:56PM EDT | 250.00 | 12.00 | 11.50 | 13.00 | +0.40 | +3.45% | 1 | 22 | 24.05% |
| STZ240920C00255000 | 2024-06-04 3:33PM EDT | 255.00 | 9.20 | 9.00 | 9.70 | 0.00 | - | 3 | 177 | 22.05% |
| STZ240920C00260000 | 2024-06-04 2:35PM EDT | 260.00 | 6.90 | 6.40 | 8.50 | 0.00 | - | 9 | 241 | 23.39% |
| STZ240920C00265000 | 2024-06-04 2:35PM EDT | 265.00 | 5.10 | 4.80 | 6.10 | 0.00 | - | 2 | 67 | 21.85% |
| STZ240920C00270000 | 2024-06-05 10:22AM EDT | 270.00 | 4.10 | 3.50 | 4.50 | +0.10 | +2.50% | 5 | 196 | 21.23% |
| STZ240920C00275000 | 2024-06-04 3:55PM EDT | 275.00 | 3.14 | 2.45 | 3.50 | +0.24 | +8.28% | 3 | 145 | 21.37% |
| STZ240920C00280000 | 2024-05-31 10:51AM EDT | 280.00 | 2.25 | 1.60 | 2.60 | +0.65 | +40.62% | 2 | 159 | 21.21% |
| STZ240920C00285000 | 2024-05-31 2:58PM EDT | 285.00 | 1.60 | 1.20 | 1.90 | 0.00 | - | 4 | 289 | 21.07% |
| STZ240920C00290000 | 2024-05-21 2:50PM EDT | 290.00 | 1.12 | 0.70 | 1.40 | 0.00 | - | 2 | 107 | 21.08% |
| STZ240920C00295000 | 2024-05-16 2:58PM EDT | 295.00 | 1.22 | 0.40 | 1.00 | 0.00 | - | 1 | 52 | 20.98% |
| STZ240920C00300000 | 2024-05-29 10:54AM EDT | 300.00 | 0.47 | 0.25 | 1.95 | 0.00 | - | 1 | 51 | 26.67% |
| STZ240920C00305000 | 2024-05-07 3:15PM EDT | 305.00 | 0.68 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 27.96% |
| STZ240920C00310000 | 2024-02-16 2:51PM EDT | 310.00 | 1.19 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 36.63% |
| STZ240920C00335000 | 2024-03-19 10:44AM EDT | 335.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 30.64% |
| STZ240920C00340000 | 2024-04-16 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240920P00125000 | 2024-03-11 9:38AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| STZ240920P00175000 | 2024-02-07 4:32PM EDT | 175.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | - | 1 | 44.93% |
| STZ240920P00180000 | 2024-02-07 4:42PM EDT | 180.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | - | 2 | 42.66% |
| STZ240920P00195000 | 2024-04-22 1:40PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STZ240920P00200000 | 2024-05-29 3:58PM EDT | 200.00 | 0.86 | 0.30 | 1.95 | 0.00 | - | 1 | 1 | 32.69% |
| STZ240920P00210000 | 2024-05-24 1:26PM EDT | 210.00 | 0.75 | 0.45 | 1.15 | 0.00 | - | 2 | 3 | 23.57% |
| STZ240920P00215000 | 2024-06-03 12:35PM EDT | 215.00 | 1.52 | 0.60 | 1.45 | 0.00 | - | 1 | 116 | 22.46% |
| STZ240920P00220000 | 2024-06-03 12:42PM EDT | 220.00 | 2.02 | 1.35 | 1.95 | 0.00 | - | 4 | 14 | 21.78% |
| STZ240920P00225000 | 2024-05-22 1:25PM EDT | 225.00 | 2.14 | 1.95 | 2.50 | 0.00 | - | 3 | 36 | 20.79% |
| STZ240920P00230000 | 2024-06-03 3:01PM EDT | 230.00 | 3.30 | 2.65 | 3.30 | 0.00 | - | 18 | 177 | 20.05% |
| STZ240920P00235000 | 2024-05-24 9:59AM EDT | 235.00 | 4.35 | 3.50 | 5.60 | 0.00 | - | 8 | 278 | 22.17% |
| STZ240920P00240000 | 2024-05-31 9:57AM EDT | 240.00 | 6.73 | 4.70 | 6.80 | 0.00 | - | 6 | 42 | 21.00% |
| STZ240920P00245000 | 2024-06-05 2:15PM EDT | 245.00 | 6.60 | 6.20 | 8.30 | -2.00 | -23.26% | 1 | 155 | 19.89% |
| STZ240920P00250000 | 2024-06-05 3:02PM EDT | 250.00 | 8.70 | 8.30 | 9.80 | -1.10 | -11.22% | 5 | 55 | 18.19% |
| STZ240920P00255000 | 2024-05-23 3:17PM EDT | 255.00 | 13.80 | 11.20 | 12.60 | 0.00 | - | 8 | 46 | 18.20% |
| STZ240920P00260000 | 2024-05-23 10:02AM EDT | 260.00 | 15.48 | 13.40 | 15.50 | 0.00 | - | 4 | 48 | 17.65% |
| STZ240920P00265000 | 2024-05-13 11:14AM EDT | 265.00 | 10.30 | 16.70 | 19.40 | 0.00 | - | 8 | 26 | 18.39% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 15.10 | 21.20 | 24.50 | 0.00 | - | 2 | 24 | 21.32% |
| STZ240920P00280000 | 2024-04-12 11:36AM EDT | 280.00 | 19.90 | 19.00 | 19.90 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.