Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) 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
70,995.38 +208.14 (+0.29%) CMC Crypto 200
1,520.54 -4.26 (-0.28%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018C00160000 | 2024-05-08 9:48AM EDT | 160.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STZ241018C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 78.00 | 68.40 | 72.40 | 0.00 | - | 3 | 4 | 41.27% |
| STZ241018C00230000 | 2024-05-28 3:14PM EDT | 230.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ241018C00235000 | 2024-06-04 3:56PM EDT | 235.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| STZ241018C00240000 | 2024-02-20 2:41PM EDT | 240.00 | 22.70 | 38.60 | 41.10 | 0.00 | - | - | 2 | 58.52% |
| STZ241018C00245000 | 2024-05-22 3:13PM EDT | 245.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| STZ241018C00250000 | 2024-06-04 12:25PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STZ241018C00255000 | 2024-06-04 1:53PM EDT | 255.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.78% |
| STZ241018C00260000 | 2024-06-04 2:01PM EDT | 260.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 1.56% |
| STZ241018C00265000 | 2024-06-04 10:43AM EDT | 265.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| STZ241018C00270000 | 2024-06-05 12:33PM EDT | 270.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| STZ241018C00275000 | 2024-06-05 3:17PM EDT | 275.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STZ241018C00280000 | 2024-05-30 3:13PM EDT | 280.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| STZ241018C00285000 | 2024-05-23 11:24AM EDT | 285.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| STZ241018C00290000 | 2024-05-28 11:01AM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| STZ241018C00295000 | 2024-05-24 3:49PM EDT | 295.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 140 | 158 | 6.25% |
| STZ241018C00300000 | 2024-05-23 1:16PM EDT | 300.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| STZ241018C00305000 | 2024-05-20 12:18PM EDT | 305.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 6.25% |
| STZ241018C00310000 | 2024-03-13 3:06PM EDT | 310.00 | 4.00 | 2.35 | 2.80 | 0.00 | - | - | 2 | 29.49% |
| STZ241018C00315000 | 2024-04-03 10:29AM EDT | 315.00 | 3.00 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 29.51% |
| STZ241018C00320000 | 2024-04-22 9:54AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STZ241018C00335000 | 2024-03-28 2:57PM EDT | 335.00 | 1.55 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 28.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ241018P00175000 | 2024-04-16 9:37AM EDT | 175.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 34.08% |
| STZ241018P00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STZ241018P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | - | 1 | 26.62% |
| STZ241018P00200000 | 2024-05-14 12:21PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STZ241018P00205000 | 2024-06-03 12:42PM EDT | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| STZ241018P00210000 | 2024-06-03 12:11PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| STZ241018P00215000 | 2024-06-04 12:34PM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STZ241018P00220000 | 2024-05-20 2:52PM EDT | 220.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STZ241018P00225000 | 2024-06-03 12:35PM EDT | 225.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| STZ241018P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STZ241018P00235000 | 2024-05-28 3:39PM EDT | 235.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| STZ241018P00240000 | 2024-06-03 11:03AM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
| STZ241018P00245000 | 2024-06-04 2:20PM EDT | 245.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| STZ241018P00250000 | 2024-06-04 2:35PM EDT | 250.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
| STZ241018P00255000 | 2024-06-04 3:57PM EDT | 255.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| STZ241018P00260000 | 2024-05-23 10:28AM EDT | 260.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STZ241018P00265000 | 2024-05-30 9:30AM EDT | 265.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 270.00 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 0.00% |
| STZ241018P00275000 | 2024-03-26 2:55PM EDT | 275.00 | 15.90 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.