NYSE - Delayed Quote • USD
Constellation Brands, Inc. (STZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503C00180000 | 4/12/2024 3:51 PM | 180 | 85.52 | 78.20 | 82.50 | 0.00 | 0.00% | 2 | 2 | 141.60% |
| STZ240503C00220000 | 4/15/2024 5:43 PM | 220 | 40.47 | 38.90 | 42.40 | 0.00 | 0.00% | - | 2 | 82.37% |
| STZ240503C00245000 | 4/18/2024 2:18 PM | 245 | 16.50 | 13.80 | 17.20 | 0.00 | 0.00% | - | 1 | 57.03% |
| STZ240503C00255000 | 4/26/2024 5:56 PM | 255 | 6.70 | 5.20 | 5.90 | 0.70 | 11.67% | 1 | 8 | 20.14% |
| STZ240503C00257500 | 4/26/2024 7:45 PM | 257.5 | 3.90 | 2.40 | 5.50 | 0.10 | 2.63% | 2 | 56 | 31.02% |
| STZ240503C00260000 | 4/26/2024 5:14 PM | 260 | 2.60 | 1.85 | 2.00 | -0.60 | -18.75% | 8 | 108 | 14.88% |
| STZ240503C00262500 | 4/26/2024 3:36 PM | 262.5 | 1.49 | 0.85 | 1.05 | -0.46 | -23.59% | 8 | 55 | 15.33% |
| STZ240503C00265000 | 4/26/2024 6:45 PM | 265 | 0.64 | 0.35 | 0.50 | -0.46 | -41.82% | 9 | 73 | 15.77% |
| STZ240503C00267500 | 4/26/2024 7:43 PM | 267.5 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 1 | 86 | 18.41% |
| STZ240503C00270000 | 4/26/2024 1:44 PM | 270 | 0.25 | 0.05 | 0.85 | -0.10 | -28.57% | 300 | 80 | 29.57% |
| STZ240503C00272500 | 4/25/2024 7:22 PM | 272.5 | 0.12 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 4 | 39.55% |
| STZ240503C00275000 | 4/24/2024 1:31 PM | 275 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 31 | 44.87% |
| STZ240503C00280000 | 4/12/2024 6:10 PM | 280 | 0.54 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 17 | 49.05% |
| STZ240503C00285000 | 4/11/2024 7:09 PM | 285 | 0.55 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 57.03% |
| STZ240503C00290000 | 4/12/2024 5:17 PM | 290 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 101 | 101 | 51.56% |
| STZ240503C00300000 | 4/19/2024 5:35 PM | 300 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | 10 | 9 | 77.83% |
| STZ240503C00340000 | 4/11/2024 5:58 PM | 340 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240503P00240000 | 4/18/2024 2:26 PM | 240 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 56.89% |
| STZ240503P00242500 | 4/24/2024 2:44 PM | 242.5 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 51.69% |
| STZ240503P00245000 | 4/23/2024 2:10 PM | 245 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 31 | 47.71% |
| STZ240503P00247500 | 4/25/2024 7:22 PM | 247.5 | 0.24 | 0.05 | 1.25 | 0.00 | 0.00% | 2 | 16 | 41.09% |
| STZ240503P00250000 | 4/26/2024 5:27 PM | 250 | 0.30 | 0.15 | 0.45 | -0.30 | -50.00% | 5 | 62 | 25.29% |
| STZ240503P00252500 | 4/26/2024 7:54 PM | 252.5 | 0.35 | 0.35 | 0.45 | -0.30 | -46.15% | 2 | 27 | 20.58% |
| STZ240503P00255000 | 4/26/2024 7:57 PM | 255 | 0.70 | 0.70 | 0.80 | -0.13 | -15.66% | 13 | 93 | 19.53% |
| STZ240503P00257500 | 4/26/2024 2:17 PM | 257.5 | 1.04 | 1.30 | 1.50 | -0.31 | -22.96% | 13 | 71 | 19.43% |
| STZ240503P00260000 | 4/26/2024 5:13 PM | 260 | 2.05 | 2.40 | 2.60 | -0.55 | -21.15% | 14 | 69 | 19.70% |
| STZ240503P00262500 | 4/26/2024 6:46 PM | 262.5 | 3.45 | 3.90 | 4.30 | -1.05 | -23.33% | 5 | 15 | 21.75% |
| STZ240503P00265000 | 4/19/2024 6:38 PM | 265 | 5.30 | 5.80 | 6.40 | 0.00 | 0.00% | 22 | 47 | 24.98% |
| STZ240503P00267500 | 4/17/2024 2:52 PM | 267.5 | 11.12 | 7.60 | 9.60 | 0.00 | 0.00% | - | 10 | 37.16% |
| STZ240503P00270000 | 4/18/2024 1:43 PM | 270 | 11.80 | 9.20 | 12.40 | 0.00 | 0.00% | 1 | 68 | 45.65% |
| STZ240503P00275000 | 4/11/2024 5:09 PM | 275 | 6.60 | 13.60 | 16.80 | 0.00 | 0.00% | - | 36 | 50.33% |
Related Tickers
DEO Diageo plc
138.64
+0.24%
BF-B Brown-Forman Corporation
48.13
+0.04%
NAPA The Duckhorn Portfolio, Inc.
8.39
-0.12%
MGPI MGP Ingredients, Inc.
80.54
+1.72%
RI.PA Pernod Ricard SA
142.50
+0.71%
BF-A Brown-Forman Corporation
49.46
-0.08%
CPR.MI Davide Campari-Milano N.V.
9.39
+0.09%
SNDL SNDL Inc.
2.0100
+3.08%
REMYY Rémy Cointreau SA
9.60
-2.81%
PDRDF Pernod Ricard SA
146.85
-4.78%