Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,321.92 +14.91 (+0.28%) Dow
39,429.79 -241.25 (-0.61%) Nasdaq
16,942.61 +141.07 (+0.84%) Bitcoin USD
68,021.99 -2,375.64 (-3.37%) CMC Crypto 200
1,477.25 -25.41 (-1.69%)
Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117C00110000 | 2023-06-29 2:03PM EDT | 110.00 | 142.50 | 165.10 | 168.70 | 0.00 | - | 4 | 4 | 157.26% |
| STZ250117C00115000 | 2023-05-09 1:38PM EDT | 115.00 | 117.77 | 133.40 | 138.00 | 0.00 | - | 1 | 1 | 69.98% |
| STZ250117C00120000 | 2022-10-12 10:35AM EDT | 120.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| STZ250117C00125000 | 2022-09-30 2:11PM EDT | 125.00 | 118.30 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 85.55% |
| STZ250117C00130000 | 2024-04-18 11:24AM EDT | 130.00 | 131.99 | 126.20 | 130.90 | 0.00 | - | - | 1 | 86.07% |
| STZ250117C00150000 | 2023-09-15 3:29PM EDT | 150.00 | 119.50 | 89.50 | 92.90 | 0.00 | - | 4 | 4 | 0.00% |
| STZ250117C00160000 | 2024-04-24 11:48AM EDT | 160.00 | 104.97 | 89.00 | 92.50 | 0.00 | - | 10 | 8 | 49.54% |
| STZ250117C00165000 | 2024-04-01 3:20PM EDT | 165.00 | 104.70 | 91.20 | 96.00 | 0.00 | - | 1 | 1 | 61.54% |
| STZ250117C00170000 | 2023-02-13 1:10PM EDT | 170.00 | 77.08 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00175000 | 2024-04-11 12:52PM EDT | 175.00 | 101.00 | 90.30 | 95.00 | 0.00 | - | 1 | 0 | 72.78% |
| STZ250117C00180000 | 2023-01-23 1:58PM EDT | 180.00 | 61.81 | 62.60 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| STZ250117C00185000 | 2023-10-06 12:23PM EDT | 185.00 | 67.60 | 69.90 | 71.00 | 0.00 | - | 1 | 2 | 44.38% |
| STZ250117C00190000 | 2023-06-30 9:46AM EDT | 190.00 | 68.33 | 94.80 | 98.90 | 0.00 | - | 1 | 1 | 93.97% |
| STZ250117C00195000 | 2024-01-05 4:14PM EDT | 195.00 | 63.24 | 64.90 | 67.10 | 0.00 | - | 1 | 1 | 49.90% |
| STZ250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 68.00 | 52.10 | 55.30 | 0.00 | - | 1 | 77 | 35.16% |
| STZ250117C00210000 | 2024-04-22 9:31AM EDT | 210.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| STZ250117C00220000 | 2024-01-24 4:45PM EDT | 220.00 | 43.30 | 42.10 | 43.30 | 0.00 | - | 12 | 27 | 37.02% |
| STZ250117C00230000 | 2024-05-20 2:56PM EDT | 230.00 | 32.85 | 29.30 | 30.30 | 0.00 | - | 1 | 64 | 27.01% |
| STZ250117C00240000 | 2024-05-15 9:40AM EDT | 240.00 | 29.50 | 22.80 | 23.60 | 0.00 | - | 1 | 112 | 25.41% |
| STZ250117C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 19.89 | 17.00 | 18.50 | 0.00 | - | 5 | 253 | 24.96% |
| STZ250117C00260000 | 2024-05-21 12:15PM EDT | 260.00 | 13.80 | 12.20 | 14.00 | 0.00 | - | 1 | 385 | 24.29% |
| STZ250117C00270000 | 2024-05-20 2:08PM EDT | 270.00 | 9.90 | 8.40 | 9.30 | 0.00 | - | 57 | 316 | 22.32% |
| STZ250117C00280000 | 2024-05-22 9:35AM EDT | 280.00 | 7.30 | 5.50 | 7.30 | 0.00 | - | 1 | 784 | 23.02% |
| STZ250117C00290000 | 2024-05-20 3:47PM EDT | 290.00 | 4.60 | 3.50 | 4.00 | 0.00 | - | 2 | 392 | 20.64% |
| STZ250117C00300000 | 2024-05-22 1:14PM EDT | 300.00 | 3.00 | 2.20 | 2.75 | 0.00 | - | 7 | 313 | 20.66% |
| STZ250117C00310000 | 2024-05-14 11:27AM EDT | 310.00 | 2.35 | 1.40 | 1.75 | 0.00 | - | 1 | 197 | 20.36% |
| STZ250117C00320000 | 2024-04-22 9:58AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STZ250117C00330000 | 2024-03-19 3:50PM EDT | 330.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 152 | 26.10% |
| STZ250117C00340000 | 2024-04-10 9:35AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| STZ250117C00350000 | 2024-03-26 1:50PM EDT | 350.00 | 1.95 | 0.55 | 2.30 | 0.00 | - | 3 | 72 | 29.66% |
| STZ250117C00360000 | 2024-03-15 3:55PM EDT | 360.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 279 | 28.79% |
| STZ250117C00370000 | 2023-08-15 2:49PM EDT | 370.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 200 | 207 | 35.97% |
| STZ250117C00380000 | 2024-04-03 2:24PM EDT | 380.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 31.66% |
| STZ250117C00390000 | 2023-10-04 2:28PM EDT | 390.00 | 1.35 | 0.30 | 3.40 | 0.00 | - | 2 | 17 | 39.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ250117P00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 4 | 216 | 45.51% |
| STZ250117P00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 40.92% |
| STZ250117P00120000 | 2024-04-11 3:14PM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 39.94% |
| STZ250117P00125000 | 2024-04-10 11:13AM EDT | 125.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 37.89% |
| STZ250117P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.10 | 0.20 | 2.35 | 0.00 | - | 3 | 5 | 53.49% |
| STZ250117P00135000 | 2023-07-24 10:13AM EDT | 135.00 | 1.10 | 1.55 | 3.10 | 0.00 | - | 1 | 54 | 50.68% |
| STZ250117P00140000 | 2024-05-23 10:03AM EDT | 140.00 | 0.48 | 0.05 | 0.65 | +0.03 | +6.67% | 3 | 36 | 37.23% |
| STZ250117P00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STZ250117P00150000 | 2024-04-11 3:51PM EDT | 150.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 126 | 43.52% |
| STZ250117P00155000 | 2024-04-11 3:50PM EDT | 155.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 2 | 7 | 41.38% |
| STZ250117P00160000 | 2024-04-11 3:50PM EDT | 160.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 12 | 80 | 39.27% |
| STZ250117P00165000 | 2024-05-16 9:59AM EDT | 165.00 | 0.67 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 37.77% |
| STZ250117P00170000 | 2024-05-10 9:58AM EDT | 170.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 20 | 302 | 31.43% |
| STZ250117P00175000 | 2024-04-25 3:47PM EDT | 175.00 | 0.98 | 0.05 | 2.95 | 0.00 | - | 1 | 90 | 34.19% |
| STZ250117P00180000 | 2024-04-16 12:07PM EDT | 180.00 | 2.60 | 0.65 | 1.00 | 0.00 | - | 230 | 378 | 24.54% |
| STZ250117P00185000 | 2024-03-13 3:22PM EDT | 185.00 | 1.50 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 27.87% |
| STZ250117P00190000 | 2024-05-21 11:07AM EDT | 190.00 | 1.40 | 0.55 | 3.60 | 0.00 | - | 1 | 109 | 29.57% |
| STZ250117P00195000 | 2024-05-21 11:07AM EDT | 195.00 | 1.65 | 1.60 | 2.05 | 0.00 | - | 1 | 86 | 23.15% |
| STZ250117P00200000 | 2024-05-21 11:08AM EDT | 200.00 | 1.95 | 2.05 | 2.45 | 0.00 | - | 1 | 460 | 22.39% |
| STZ250117P00210000 | 2024-05-22 1:59PM EDT | 210.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 1 | 1,221 | 20.91% |
| STZ250117P00220000 | 2024-05-22 1:54PM EDT | 220.00 | 4.50 | 3.40 | 5.10 | 0.00 | - | 1 | 1,400 | 19.67% |
| STZ250117P00230000 | 2024-05-22 1:54PM EDT | 230.00 | 6.50 | 6.80 | 7.40 | 0.00 | - | 63 | 584 | 18.54% |
| STZ250117P00240000 | 2024-05-22 2:35PM EDT | 240.00 | 9.60 | 9.90 | 10.70 | 0.00 | - | 1 | 333 | 17.63% |
| STZ250117P00245000 | 2024-05-21 1:12PM EDT | 245.00 | 10.70 | 11.70 | 12.60 | 0.00 | - | 56 | 69 | 17.01% |
| STZ250117P00250000 | 2024-05-22 2:13PM EDT | 250.00 | 13.20 | 13.80 | 14.80 | 0.00 | - | 1 | 221 | 16.41% |
| STZ250117P00260000 | 2024-05-23 10:17AM EDT | 260.00 | 19.55 | 19.10 | 20.90 | +2.05 | +11.71% | 1 | 826 | 16.27% |
| STZ250117P00270000 | 2024-05-17 10:34AM EDT | 270.00 | 20.30 | 24.70 | 27.00 | 0.00 | - | 9 | 197 | 14.47% |
| STZ250117P00280000 | 2024-04-26 11:37AM EDT | 280.00 | 25.26 | 32.90 | 35.80 | 0.00 | - | 1 | 165 | 15.38% |
| STZ250117P00290000 | 2024-04-11 10:22AM EDT | 290.00 | 26.90 | 27.90 | 31.10 | 0.00 | - | 10 | 148 | 0.00% |
| STZ250117P00300000 | 2024-01-18 11:42AM EDT | 300.00 | 48.00 | 53.60 | 58.50 | 0.00 | - | 6 | 0 | 25.81% |
© 2024 Yahoo. All rights reserved.