NYSE - Delayed Quote • USD
Constellation Brands, Inc. (STZ)
At close: 4:00 PM EDT
After hours: 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426C00200000 | 3/27/2024 1:42 PM | 200 | 72.15 | 59.20 | 64.00 | 0.00 | 0.00% | 1 | 1 | 358.01% |
| STZ240426C00240000 | 4/18/2024 1:45 PM | 240 | 19.70 | 18.80 | 22.20 | 0.00 | 0.00% | 3 | 3 | 106.06% |
| STZ240426C00250000 | 4/16/2024 5:05 PM | 250 | 7.48 | 8.20 | 12.20 | 0.00 | 0.00% | 2 | 2 | 110.11% |
| STZ240426C00252500 | 4/25/2024 5:16 PM | 252.5 | 8.88 | 6.50 | 9.10 | 0.00 | 0.00% | 1 | 1 | 80.81% |
| STZ240426C00255000 | 4/26/2024 7:04 PM | 255 | 6.14 | 4.60 | 7.10 | -0.25 | -3.91% | 2 | 10 | 76.17% |
| STZ240426C00257500 | 4/22/2024 7:48 PM | 257.5 | 3.41 | 1.75 | 4.00 | 0.00 | 0.00% | 2 | 2 | 46.83% |
| STZ240426C00260000 | 4/26/2024 3:35 PM | 260 | 1.65 | 0.00 | 0.35 | -0.90 | -35.29% | 7 | 172 | 6.06% |
| STZ240426C00262500 | 4/26/2024 6:47 PM | 262.5 | 0.05 | 0.00 | 0.05 | -0.66 | -92.96% | 15 | 105 | 12.11% |
| STZ240426C00265000 | 4/26/2024 7:53 PM | 265 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 11 | 176 | 20.90% |
| STZ240426C00267500 | 4/19/2024 7:20 PM | 267.5 | 0.71 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 24 | 50.29% |
| STZ240426C00270000 | 4/26/2024 1:44 PM | 270 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 300 | 378 | 36.91% |
| STZ240426C00272500 | 4/19/2024 3:37 PM | 272.5 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 30 | 76.07% |
| STZ240426C00275000 | 4/24/2024 5:39 PM | 275 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 11 | 12 | 63.87% |
| STZ240426C00277500 | 4/24/2024 4:19 PM | 277.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 58.59% |
| STZ240426C00280000 | 4/15/2024 7:47 PM | 280 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 18 | 99.80% |
| STZ240426C00285000 | 4/11/2024 6:25 PM | 285 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 51 | 5 | 117.38% |
| STZ240426C00290000 | 4/11/2024 2:03 PM | 290 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 4 | 134.18% |
| STZ240426C00295000 | 4/10/2024 7:41 PM | 295 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | 4 | 6 | 146.97% |
| STZ240426C00300000 | 4/11/2024 3:25 PM | 300 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 106.25% |
| STZ240426C00320000 | 4/11/2024 6:32 PM | 320 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 208.79% |
| STZ240426C00330000 | 4/11/2024 6:32 PM | 330 | 0.38 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 233.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ240426P00205000 | 4/10/2024 7:58 PM | 205 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 303.22% |
| STZ240426P00210000 | 4/10/2024 7:23 PM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 62 | 167.97% |
| STZ240426P00220000 | 4/9/2024 7:56 PM | 220 | 0.31 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 0 | 221.48% |
| STZ240426P00225000 | 4/9/2024 6:18 PM | 225 | 0.27 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 2 | 200.59% |
| STZ240426P00235000 | 4/16/2024 2:27 PM | 235 | 0.48 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 139.16% |
| STZ240426P00240000 | 4/16/2024 6:08 PM | 240 | 0.18 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 114.36% |
| STZ240426P00242500 | 4/16/2024 5:00 PM | 242.5 | 0.31 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 105.27% |
| STZ240426P00245000 | 4/18/2024 6:30 PM | 245 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 87 | 91.70% |
| STZ240426P00247500 | 4/26/2024 3:37 PM | 247.5 | 0.68 | 0.00 | 0.65 | -0.22 | -24.44% | 1 | 17 | 67.29% |
| STZ240426P00250000 | 4/25/2024 1:31 PM | 250 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 107 | 38.67% |
| STZ240426P00252500 | 4/23/2024 2:51 PM | 252.5 | 0.18 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 374 | 57.62% |
| STZ240426P00255000 | 4/26/2024 6:25 PM | 255 | 0.01 | 0.00 | 0.80 | -0.43 | -97.73% | 6 | 86 | 47.85% |
| STZ240426P00257500 | 4/26/2024 5:54 PM | 257.5 | 0.05 | 0.00 | 2.00 | -0.60 | -92.31% | 3 | 84 | 57.47% |
| STZ240426P00260000 | 4/26/2024 5:10 PM | 260 | 0.18 | 0.00 | 2.05 | -0.37 | -67.27% | 8 | 127 | 38.14% |
| STZ240426P00262500 | 4/26/2024 6:46 PM | 262.5 | 1.68 | 0.95 | 4.40 | -0.89 | -34.63% | 5 | 12 | 55.20% |
| STZ240426P00265000 | 4/26/2024 5:10 PM | 265 | 4.21 | 2.75 | 5.60 | -0.29 | -6.44% | 1 | 16 | 42.43% |
| STZ240426P00267500 | 4/17/2024 2:52 PM | 267.5 | 10.27 | 5.60 | 8.00 | 0.00 | 0.00% | 10 | 0 | 51.56% |
| STZ240426P00270000 | 4/17/2024 7:36 PM | 270 | 12.10 | 8.40 | 11.20 | 0.00 | 0.00% | 1 | 0 | 83.20% |
| STZ240426P00272500 | 4/11/2024 4:15 PM | 272.5 | 6.00 | 10.00 | 14.30 | 0.00 | 0.00% | - | 0 | 110.99% |
| STZ240426P00275000 | 3/27/2024 7:10 PM | 275 | 8.20 | 12.80 | 15.50 | 0.00 | 0.00% | 1 | 0 | 82.91% |
| STZ240426P00280000 | 4/17/2024 1:33 PM | 280 | 21.28 | 17.50 | 21.70 | 0.00 | 0.00% | 2 | 0 | 143.55% |
| STZ240426P00285000 | 4/19/2024 2:15 PM | 285 | 24.14 | 22.50 | 26.80 | 0.00 | 0.00% | 4 | 0 | 168.07% |
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%
SNDL SNDL Inc.
2.0100
+3.08%
PDRDF Pernod Ricard SA
146.85
-4.78%
DGE.L Diageo plc
2,776.00
+0.62%
VWE Vintage Wine Estates, Inc.
0.2000
-16.67%