STN – Stantec Inc.
Last update: September 26, 2024 at 1:19 p.m. (Real-time)
- Last price: 109.030
- Net change: 0.160
- Bid price: 109.020
- Ask price: 109.070
- 30-day historical volatility: 16.81%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 432
Volume: 35
|
Open interest: 563
Volume: 20
|
||||||||||||
October 18, 2024 | 16.80 | 17.25 | 17.25 | 0 | 0 | 0 | 92.00 | 0 | 0.19 | 0.11 | 0 | 0 | 0 |
October 18, 2024 | 12.90 | 13.35 | 13.30 | 0 | 0 | 0 | 96.00 | 0 | 0.24 | 0.21 | 0 | 50 | 0 |
October 18, 2024 | 10.90 | 11.40 | 11.40 | 0 | 0 | 0 | 98.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
October 18, 2024 | 8.95 | 9.40 | 9.40 | 0 | 1 | 0 | 100.00 | 0 | 0.34 | 0.30 | 0 | 29 | 0 |
October 18, 2024 | 4.50 | 5.05 | 5.00 | 0 | 2 | 0 | 105.00 | 0.41 | 0.85 | 0.80 | 0 | 24 | 0 |
October 18, 2024 | 1.20 | 1.60 | 1.60 | 0 | 40 | 0 | 110.00 | 2.05 | 2.50 | 2.50 | 0 | 6 | 0 |
October 18, 2024 | 0.05 | 0.39 | 0.39 | 0 | 35 | 0 | 115.00 | 5.60 | 6.45 | 6.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.29 | 0.15 | 0 | 6 | 0 | 120.00 | 10.55 | 11.25 | 11.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.24 | 0.22 | 0 | 1 | 0 | 125.00 | 15.90 | 16.80 | 16.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.19 | 0.20 | 0 | 0 | 0 | 130.00 | 20.90 | 21.40 | 21.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.24 | 0.20 | 0 | 0 | 0 | 135.00 | 25.55 | 27.05 | 26.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.24 | 0.21 | 0 | 0 | 0 | 140.00 | 30.55 | 32.35 | 31.55 | 0 | 0 | 0 |
November 15, 2024 | 17.00 | 18.00 | 18.15 | 0 | 0 | 0 | 92.00 | 0.12 | 0.38 | 0.46 | 0 | 0 | 0 |
November 15, 2024 | 13.25 | 14.30 | 14.35 | 0 | 0 | 0 | 96.00 | 0.31 | 0.60 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 11.40 | 12.45 | 12.55 | 0 | 0 | 0 | 98.00 | 0.50 | 0.75 | 0.70 | 0 | 0 | 0 |
November 15, 2024 | 9.95 | 10.65 | 10.50 | 0 | 0 | 0 | 100.00 | 0.65 | 0.95 | 0.90 | 0 | 10 | 20 |
November 15, 2024 | 5.90 | 6.65 | 6.45 | 0 | 1 | 0 | 105.00 | 1.55 | 1.95 | 1.90 | 0 | 20 | 0 |
November 15, 2024 | 3.00 | 3.30 | 3.20 | 0 | 17 | 0 | 110.00 | 3.55 | 3.85 | 3.85 | 0 | 100 | 0 |
November 15, 2024 | 0.90 | 1.30 | 1.25 | 0 | 15 | 0 | 115.00 | 6.35 | 7.30 | 7.20 | 0 | 58 | 0 |
November 15, 2024 | 0.22 | 0.55 | 0.55 | 0 | 12 | 0 | 120.00 | 10.25 | 11.95 | 11.90 | 0 | 7 | 0 |
November 15, 2024 | 0.01 | 0.24 | 0.35 | 0 | 0 | 0 | 125.00 | 15.20 | 16.95 | 16.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.32 | 0.31 | 0 | 0 | 0 | 130.00 | 20.20 | 21.90 | 21.75 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.30 | 0.29 | 0 | 0 | 0 | 135.00 | 25.15 | 27.35 | 26.90 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.30 | 0.29 | 0 | 0 | 0 | 140.00 | 30.15 | 32.35 | 31.85 | 0 | 0 | 0 |
December 20, 2024 | 29.40 | 30.20 | 30.25 | 0 | 0 | 0 | 80.00 | 0.01 | 0.41 | 0.38 | 0 | 0 | 0 |
December 20, 2024 | 19.75 | 20.55 | 20.60 | 0 | 0 | 0 | 90.00 | 0.28 | 0.60 | 0.55 | 0 | 20 | 0 |
December 20, 2024 | 17.85 | 18.70 | 18.75 | 0 | 0 | 0 | 92.00 | 0.40 | 0.70 | 0.65 | 0 | 0 | 0 |
December 20, 2024 | 15.15 | 15.95 | 16.05 | 0 | 0 | 0 | 95.00 | 0.60 | 0.90 | 0.85 | 0 | 26 | 0 |
December 20, 2024 | 13.75 | 15.10 | 15.15 | 0 | 0 | 0 | 96.00 | 0.70 | 1.00 | 0.95 | 0 | 21 | 0 |
December 20, 2024 | 11.95 | 13.35 | 13.45 | 0 | 0 | 0 | 98.00 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 10.25 | 11.60 | 11.50 | 0 | 1 | 0 | 100.00 | 1.20 | 1.55 | 1.50 | 0 | 7 | 0 |
December 20, 2024 | 6.85 | 7.85 | 7.55 | 0 | 1 | 0 | 105.00 | 2.25 | 2.75 | 2.60 | 0 | 30 | 0 |
December 20, 2024 | 4.05 | 4.45 | 4.40 | 0 | 17 | 0 | 110.00 | 4.30 | 4.60 | 4.65 | 0 | 8 | 0 |
December 20, 2024 | 1.85 | 2.10 | 2.15 | 0 | 10 | 0 | 115.00 | 6.75 | 7.85 | 7.80 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.05 | 1.00 | 0 | 2 | 0 | 120.00 | 10.35 | 11.90 | 12.05 | 0 | 7 | 0 |
December 20, 2024 | 0.20 | 0.55 | 0.50 | 0 | 7 | 0 | 125.00 | 15.55 | 16.80 | 16.70 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.39 | 0.39 | 0 | 30 | 0 | 130.00 | 20.55 | 21.90 | 21.70 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.35 | 0.35 | 0 | 53 | 0 | 135.00 | 25.45 | 26.55 | 26.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.29 | 0.30 | 0 | 0 | 0 | 140.00 | 30.45 | 31.55 | 31.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.29 | 0.28 | 0 | 0 | 0 | 160.00 | 50.45 | 51.55 | 51.70 | 0 | 0 | 0 |
January 17, 2025 | 18.05 | 18.95 | 19.00 | 0 | 0 | 0 | 92.00 | 0.55 | 0.90 | 0.80 | 0 | 0 | 0 |
January 17, 2025 | 14.05 | 15.40 | 15.50 | 0 | 0 | 0 | 96.00 | 0.85 | 1.30 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 12.35 | 13.70 | 13.80 | 0 | 0 | 0 | 98.00 | 1.20 | 1.60 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 10.65 | 12.05 | 12.20 | 0 | 1 | 0 | 100.00 | 1.55 | 1.95 | 1.80 | 0 | 40 | 0 |
January 17, 2025 | 7.35 | 8.00 | 8.10 | 0 | 0 | 0 | 105.00 | 2.70 | 3.20 | 3.10 | 0 | 30 | 0 |
January 17, 2025 | 4.55 | 5.05 | 4.95 | 0 | 0 | 0 | 110.00 | 4.75 | 5.10 | 5.00 | 0 | 20 | 0 |
January 17, 2025 | 2.30 | 2.80 | 2.75 | 0 | 4 | 0 | 115.00 | 7.25 | 8.05 | 7.90 | 0 | 0 | 0 |
January 17, 2025 | 1.00 | 1.50 | 1.40 | 0 | 0 | 0 | 120.00 | 10.50 | 12.15 | 12.15 | 0 | 0 | 0 |
January 17, 2025 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 | 125.00 | 15.50 | 16.95 | 16.75 | 0 | 0 | 0 |
January 17, 2025 | 0.09 | 0.42 | 0.41 | 0 | 0 | 0 | 130.00 | 20.55 | 21.95 | 21.75 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.37 | 0.38 | 0 | 30 | 0 | 135.00 | 25.35 | 27.25 | 26.75 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.49 | 0.37 | 0 | 0 | 0 | 140.00 | 30.35 | 32.25 | 31.95 | 0 | 0 | 0 |
February 21, 2025 | 18.60 | 19.55 | 19.65 | 0 | 0 | 0 | 92.00 | 0.80 | 1.20 | 1.10 | 0 | 0 | 0 |
February 21, 2025 | 14.50 | 16.10 | 16.25 | 0 | 0 | 0 | 96.00 | 1.25 | 1.65 | 1.55 | 0 | 0 | 0 |
February 21, 2025 | 12.85 | 14.50 | 14.40 | 0 | 0 | 0 | 98.00 | 1.55 | 1.95 | 1.85 | 0 | 0 | 0 |
February 21, 2025 | 11.25 | 12.95 | 12.95 | 0 | 1 | 0 | 100.00 | 1.90 | 2.35 | 2.30 | 0 | 0 | 0 |
February 21, 2025 | 8.40 | 8.95 | 8.90 | 0 | 0 | 0 | 105.00 | 3.20 | 3.75 | 3.65 | 0 | 0 | 0 |
February 21, 2025 | 5.45 | 5.95 | 5.45 | -0.35 | 0 | 15 | 110.00 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
February 21, 2025 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 | 115.00 | 7.75 | 8.50 | 8.55 | 0 | 0 | 0 |
February 21, 2025 | 1.50 | 2.05 | 1.95 | 0 | 43 | 0 | 120.00 | 10.80 | 12.65 | 12.60 | 0 | 0 | 0 |
February 21, 2025 | 0.65 | 1.15 | 1.10 | 0 | 0 | 0 | 125.00 | 15.20 | 16.95 | 17.00 | 0 | 0 | 0 |
February 21, 2025 | 0.26 | 0.60 | 0.60 | 0 | 0 | 0 | 130.00 | 20.50 | 21.65 | 21.80 | 0 | 0 | 0 |
February 21, 2025 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 | 140.00 | 30.15 | 31.90 | 31.75 | 0 | 0 | 0 |
March 21, 2025 | 30.05 | 31.05 | 31.05 | 0 | 0 | 0 | 80.00 | 0.26 | 0.70 | 0.65 | 0 | 0 | 0 |
March 21, 2025 | 20.80 | 21.80 | 21.90 | 0 | 0 | 0 | 90.00 | 0.85 | 1.30 | 1.20 | 0 | 0 | 0 |
March 21, 2025 | 18.75 | 20.15 | 20.20 | 0 | 0 | 0 | 92.00 | 1.10 | 1.50 | 1.40 | 0 | 0 | 0 |
March 21, 2025 | 16.25 | 17.55 | 17.70 | 0 | 0 | 0 | 95.00 | 1.50 | 1.90 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 15.45 | 16.75 | 16.85 | 0 | 0 | 0 | 96.00 | 1.65 | 2.10 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 13.50 | 15.15 | 15.10 | 0 | 0 | 0 | 98.00 | 2.00 | 2.45 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 11.95 | 13.65 | 13.55 | 0 | 2 | 0 | 100.00 | 2.40 | 2.90 | 2.75 | 0 | 0 | 0 |
March 21, 2025 | 8.90 | 9.70 | 9.80 | 0 | 0 | 0 | 105.00 | 3.65 | 4.40 | 4.25 | 0 | 0 | 0 |
March 21, 2025 | 6.15 | 6.85 | 6.65 | 0 | 0 | 0 | 110.00 | 5.75 | 6.30 | 6.30 | 0 | 0 | 0 |
March 21, 2025 | 3.75 | 4.30 | 4.35 | 0 | 0 | 0 | 115.00 | 8.25 | 9.15 | 9.00 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.60 | 2.10 | -0.55 | 30 | 20 | 120.00 | 11.25 | 12.95 | 12.85 | 0 | 0 | 0 |
March 21, 2025 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 125.00 | 15.35 | 17.00 | 17.20 | 0 | 0 | 0 |
March 21, 2025 | 0.55 | 0.95 | 0.95 | 0 | 1 | 0 | 130.00 | 20.65 | 21.75 | 21.80 | 0 | 0 | 0 |
March 21, 2025 | 0.04 | 0.49 | 0.45 | 0 | 0 | 0 | 140.00 | 30.05 | 31.70 | 31.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.42 | 0.41 | 0 | 0 | 0 | 160.00 | 50.05 | 51.95 | 51.80 | 0 | 0 | 0 |
June 20, 2025 | 30.65 | 31.80 | 31.95 | 0 | 0 | 0 | 80.00 | 0.50 | 1.00 | 0.90 | 0 | 0 | 0 |
June 20, 2025 | 20.75 | 23.15 | 23.25 | 0 | 0 | 0 | 90.00 | 1.45 | 1.95 | 1.80 | 0 | 30 | 0 |
June 20, 2025 | 17.10 | 19.10 | 18.75 | 0 | 0 | 0 | 95.00 | 2.20 | 2.75 | 2.60 | 0 | 0 | 0 |
June 20, 2025 | 13.35 | 15.00 | 14.90 | 0 | 0 | 0 | 100.00 | 3.30 | 3.95 | 3.70 | 0 | 20 | 0 |
June 20, 2025 | 7.75 | 8.45 | 8.45 | 0 | 0 | 0 | 110.00 | 6.90 | 7.50 | 7.40 | 0 | 0 | 0 |
June 20, 2025 | 3.40 | 4.30 | 4.10 | 0 | 60 | 0 | 120.00 | 12.05 | 13.65 | 13.55 | 0 | 0 | 0 |
June 20, 2025 | 1.40 | 1.85 | 1.70 | 0 | 7 | 0 | 130.00 | 20.10 | 21.70 | 21.85 | 0 | 0 | 0 |
June 20, 2025 | 0.38 | 0.80 | 0.90 | 0 | 1 | 0 | 140.00 | 30.05 | 32.45 | 31.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.49 | 0.25 | 0 | 0 | 0 | 160.00 | 50.05 | 52.45 | 51.90 | 0 | 0 | 0 |
September 19, 2025 | 22.25 | 24.25 | 24.40 | 0 | 0 | 0 | 90.00 | 2.10 | 2.60 | 2.65 | 0 | 0 | 0 |
September 19, 2025 | 18.80 | 20.45 | 20.25 | 0 | 0 | 0 | 95.00 | 2.90 | 3.55 | 3.30 | 0 | 0 | 0 |
September 19, 2025 | 15.20 | 16.40 | 16.55 | 0 | 0 | 0 | 100.00 | 4.10 | 4.85 | 4.50 | 0 | 0 | 0 |
September 19, 2025 | 9.35 | 9.95 | 10.25 | 0 | 1 | 0 | 110.00 | 7.75 | 8.70 | 8.20 | 0 | 0 | 0 |
September 19, 2025 | 5.00 | 5.60 | 5.40 | 0 | 0 | 0 | 120.00 | 12.65 | 14.35 | 14.20 | 0 | 0 | 0 |
September 19, 2025 | 2.20 | 2.80 | 2.80 | 0 | 0 | 0 | 130.00 | 20.15 | 22.55 | 22.60 | 0 | 0 | 0 |
September 19, 2025 | 0.90 | 1.40 | 1.45 | 0 | 0 | 0 | 140.00 | 29.95 | 32.10 | 32.00 | 0 | 0 | 0 |