Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,298.77 +8.07 (+0.25%) Nikkei
38,007.21 -221.90 (-0.58%) Hang Seng
18,963.68 0.00 (0.00%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,425.77 +516.82 (+0.85%) CMC Crypto 200
1,269.50 -43.13 (-3.28%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517C00270000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.25 | 0.15 | 1.00 | -0.01 | -3.85% | 3 | 273 | 29.93% |
| STZ240524C00270000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.34 | 0.50 | 0.80 | +0.04 | +13.33% | 2 | 24 | 17.77% |
| STZ240531C00270000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.82 | 0.70 | 2.45 | +0.25 | +43.86% | 1 | 482 | 23.03% |
| STZ240607C00270000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 1.13 | 1.20 | 1.65 | 0.00 | - | 1 | 1 | 16.23% |
| STZ240621C00270000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 2.25 | 2.25 | 2.45 | +0.75 | +50.00% | 5 | 498 | 15.87% |
| STZ240719C00270000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 5.50 | 5.00 | 5.60 | +1.50 | +37.50% | 1 | 322 | 19.79% |
| STZ240920C00270000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 8.30 | 8.60 | 9.10 | +1.70 | +25.76% | 8 | 35 | 20.02% |
| STZ241018C00270000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 10.20 | 10.70 | 11.30 | -1.50 | -12.82% | 3 | 26 | 21.41% |
| STZ250117C00270000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 13.96 | 16.00 | 16.60 | 0.00 | - | 1 | 298 | 23.23% |
| STZ250620C00270000 | 2024-04-30 3:06PM EDT | 2025-06-20 | 22.30 | 22.10 | 24.90 | +2.54 | +12.85% | 1 | 51 | 25.82% |
| STZ260116C00270000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 31.75 | 30.30 | 33.90 | -0.90 | -2.76% | 2 | 47 | 27.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240517P00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 10.00 | 6.80 | 9.60 | 0.00 | - | 1 | 22 | 35.99% |
| STZ240524P00270000 | 2024-05-03 10:46AM EDT | 2024-05-24 | 15.45 | 6.80 | 9.40 | 0.00 | - | 1 | 2 | 21.86% |
| STZ240531P00270000 | 2024-04-11 3:20PM EDT | 2024-05-31 | 6.20 | 7.90 | 10.30 | 0.00 | - | - | 1 | 22.05% |
| STZ240621P00270000 | 2024-04-23 11:22AM EDT | 2024-06-21 | 12.40 | 8.10 | 10.10 | 0.00 | - | 1 | 136 | 14.52% |
| STZ240719P00270000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 16.65 | 10.20 | 11.30 | 0.00 | - | 1 | 22 | 14.20% |
| STZ240920P00270000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 15.10 | 12.60 | 13.10 | 0.00 | - | 2 | 24 | 13.35% |
| STZ241018P00270000 | 2024-03-18 11:19AM EDT | 2024-10-18 | 15.80 | 17.80 | 19.80 | 0.00 | - | 1 | 9 | 22.08% |
| STZ250117P00270000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 20.00 | 16.50 | 18.90 | 0.00 | - | 9 | 204 | 16.56% |
| STZ250620P00270000 | 2024-03-08 1:27PM EDT | 2025-06-20 | 26.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 18.43% |
| STZ260116P00270000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 24.20 | 22.90 | 26.50 | 0.00 | - | 1 | 25 | 16.21% |
© 2024 Yahoo. All rights reserved.