Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

STN – Stantec Inc.

Last update: September 3, 2025 at 1:15 p.m.   (Real-time)

  • Last price: 149.830
  • Net change: 0.580
  • Bid price: 149.820
  • Ask price: 149.910
  • 30-day historical volatility: 18.35%
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: 584
Volume: 0
Open interest: 487
Volume: 0
September 19, 2025 59.65 60.25 59.65 0 0 0 90.00 0 0.23 0.24 0 15 0
September 19, 2025 54.65 55.25 54.65 0 0 0 95.00 0 0.23 0.23 0 1 0
September 19, 2025 53.65 54.30 53.70 0 0 0 96.00 0 0.23 0.24 0 0 0
September 19, 2025 51.65 52.25 51.70 0 10 0 98.00 0 0.24 0.23 0 0 0
September 19, 2025 49.65 50.30 49.70 0 35 0 100.00 0 0.23 0.24 0 15 0
September 19, 2025 44.70 45.25 44.65 0 0 0 105.00 0 0.23 0.23 0 0 0
September 19, 2025 39.70 40.30 39.75 0 2 0 110.00 0 0.23 0.23 0 1 0
September 19, 2025 34.70 35.35 34.75 0 0 0 115.00 0 0.23 0.24 0 0 0
September 19, 2025 29.70 30.30 29.70 0 20 0 120.00 0 0.23 0.23 0 20 0
September 19, 2025 24.75 25.35 24.70 0 13 0 125.00 0 0.24 0.25 0 0 0
September 19, 2025 19.80 20.40 19.75 0 0 0 130.00 0.01 0.27 0.27 0 1 0
September 19, 2025 14.90 15.45 14.90 0 10 0 135.00 0.01 0.33 0.35 0 11 0
September 19, 2025 9.90 10.65 10.15 0 10 0 140.00 0.20 0.50 0.60 0 10 0
September 19, 2025 5.35 6.25 5.80 0 14 0 145.00 0.75 1.10 1.35 0 76 0
September 19, 2025 2.05 2.50 2.30 0 31 0 150.00 2.10 2.50 2.90 0 31 0
September 19, 2025 0.28 0.60 0.60 0 8 0 155.00 5.15 5.75 6.45 0 0 0
September 19, 2025 0.02 0.44 0.40 0 2 0 160.00 9.75 10.65 11.30 0 0 0
September 19, 2025 0 0.26 0.26 0 0 0 165.00 14.55 15.65 16.45 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 170.00 19.55 20.60 21.40 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 175.00 24.50 25.60 26.40 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 180.00 29.50 30.60 31.40 0 0 0
October 17, 2025 49.70 50.35 49.80 0 0 0 100.00 0 0.28 0.29 0 0 0
October 17, 2025 44.75 45.35 44.80 0 0 0 105.00 0.01 0.31 0.31 0 0 0
October 17, 2025 39.80 40.40 39.80 0 0 0 110.00 0.01 0.34 0.35 0 3 0
October 17, 2025 34.85 35.45 34.80 0 0 0 115.00 0.01 0.40 0.41 0 0 0
October 17, 2025 29.90 30.55 30.00 0 0 0 120.00 0.01 0.48 0.49 0 1 0
October 17, 2025 25.00 25.65 25.15 0 0 0 125.00 0.07 0.49 0.49 0 0 0
October 17, 2025 20.20 20.85 20.25 0 0 0 130.00 0.23 0.55 0.60 0 0 0
October 17, 2025 15.50 16.15 15.55 0 0 0 135.00 0.50 0.80 0.90 0 0 0
October 17, 2025 10.70 11.55 11.15 0 0 0 140.00 0.95 1.40 1.45 0 30 0
October 17, 2025 6.65 7.45 7.00 0 20 0 145.00 1.80 2.10 2.30 0 5 0
October 17, 2025 3.55 4.00 3.70 0 27 0 150.00 3.40 3.90 4.20 0 24 0
October 17, 2025 1.30 1.60 1.50 0 10 0 155.00 6.15 6.85 7.35 0 0 0
October 17, 2025 0.28 0.60 0.50 0 20 0 160.00 9.90 10.90 11.55 0 0 0
October 17, 2025 0.01 0.44 0.43 0 0 0 165.00 14.55 15.70 16.50 0 0 0
October 17, 2025 0.01 0.30 0.31 0 0 0 170.00 19.55 20.65 21.40 0 0 0
October 17, 2025 0 0.27 0.28 0 0 0 175.00 24.55 25.65 26.40 0 0 0
October 17, 2025 0 0.27 0.27 0 0 0 180.00 29.55 30.65 31.40 0 0 0
November 21, 2025 39.95 40.95 40.40 0 0 0 110.00 0.02 0.49 0.49 0 3 0
November 21, 2025 35.20 36.10 35.55 0 0 0 115.00 0.14 0.60 0.60 0 0 0
November 21, 2025 30.25 31.25 30.70 0 1 0 120.00 0.29 0.70 0.75 0 0 0
November 21, 2025 25.55 26.50 26.00 0 0 0 125.00 0.60 0.95 1.00 0 0 0
November 21, 2025 20.95 21.90 21.35 0 2 0 130.00 0.95 1.30 1.40 0 0 0
November 21, 2025 16.45 17.25 16.80 0 2 0 135.00 1.55 1.85 2.00 0 0 0
November 21, 2025 12.25 13.20 12.75 0 5 0 140.00 2.35 2.80 2.95 0 0 0
November 21, 2025 8.90 9.50 9.15 0 0 0 145.00 3.55 4.15 4.30 0 0 0
November 21, 2025 5.75 6.40 6.10 0 10 0 150.00 5.40 6.00 6.35 0 17 0
November 21, 2025 3.35 3.95 3.70 0 17 0 155.00 7.90 8.60 8.95 0 6 0
November 21, 2025 1.75 2.10 2.00 0 13 0 160.00 11.20 11.95 12.50 0 20 0
November 21, 2025 0.70 1.00 1.05 0 0 0 165.00 15.15 16.00 16.80 0 0 0
November 21, 2025 0.22 0.50 0.49 0 0 0 170.00 19.80 20.60 21.10 0 10 0
November 21, 2025 0.01 0.50 0.49 0 0 0 175.00 24.40 25.75 26.50 0 0 0
November 21, 2025 0.01 0.42 0.43 0 0 0 180.00 29.45 30.75 31.50 0 0 0
December 19, 2025 59.75 60.80 60.20 0 15 0 90.00 0.01 0.50 0.49 0 15 0
December 19, 2025 54.85 55.90 55.35 0 15 0 95.00 0.01 0.49 0.49 0 7 0
December 19, 2025 49.95 51.00 50.45 0 0 0 100.00 0.01 0.49 0.49 0 10 0
December 19, 2025 40.25 41.30 40.80 0 0 0 110.00 0.15 0.60 0.65 0 10 0
December 19, 2025 30.60 31.45 30.90 0 0 0 120.00 0.55 0.85 0.90 0 0 0
December 19, 2025 25.95 26.80 26.25 0 0 0 125.00 0.90 1.15 1.25 0 0 0
December 19, 2025 21.30 22.30 21.75 0 27 0 130.00 1.35 1.65 1.70 0 15 0
December 19, 2025 17.00 18.00 17.50 0 3 0 135.00 1.90 2.30 2.45 0 0 0
December 19, 2025 12.90 14.00 13.60 0 32 0 140.00 2.85 3.30 3.50 0 10 0
December 19, 2025 9.55 10.40 10.10 0 0 0 145.00 4.15 4.70 4.95 0 0 0
December 19, 2025 6.50 7.30 7.00 0 11 0 150.00 5.85 6.65 6.90 0 0 0
December 19, 2025 4.20 4.80 4.50 0 0 0 155.00 8.40 9.20 9.60 0 0 0
December 19, 2025 2.35 2.90 2.75 0 0 0 160.00 11.25 12.40 12.95 0 0 0
December 19, 2025 1.20 1.50 1.40 0 0 0 165.00 15.10 16.25 16.75 0 0 0
December 19, 2025 0.48 0.80 0.70 0 0 0 170.00 19.35 20.85 21.70 0 0 0
December 19, 2025 0.07 0.49 0.48 0 0 0 175.00 24.30 25.40 26.70 0 0 0
December 19, 2025 0 0.34 0.34 0 0 0 180.00 29.05 30.80 31.70 0 0 0
January 16, 2026 26.30 27.40 26.85 0 4 0 125.00 1.05 1.40 1.50 0 7 0
January 16, 2026 21.60 23.00 22.40 0 0 0 130.00 1.55 1.90 2.00 0 0 0
January 16, 2026 17.65 18.80 18.35 0 0 0 135.00 2.25 2.75 2.95 0 0 0
January 16, 2026 13.30 14.85 14.45 0 0 0 140.00 3.15 3.80 4.00 0 13 0
January 16, 2026 10.15 11.15 10.80 0 0 0 145.00 4.65 5.10 5.40 0 0 0
January 16, 2026 7.30 8.00 7.70 0 0 0 150.00 6.40 7.20 7.50 0 0 0
January 16, 2026 4.85 5.30 5.00 0 0 0 155.00 8.90 9.60 10.00 0 0 0
January 16, 2026 2.80 3.40 3.20 0 0 0 160.00 11.65 13.15 13.55 0 0 0
January 16, 2026 1.55 1.90 1.70 0 14 0 165.00 15.40 16.80 17.35 0 0 0
January 16, 2026 0.70 1.00 0.90 0 0 0 170.00 19.60 21.15 21.75 0 0 0
January 16, 2026 0.27 0.60 0.60 0 0 0 175.00 24.70 25.55 26.15 0 0 0
January 16, 2026 0.01 0.50 0.49 0 0 0 180.00 29.15 31.00 31.70 0 0 0
February 20, 2026 26.65 28.30 28.20 0 0 0 125.00 1.35 1.70 1.80 0 0 0
February 20, 2026 21.65 24.40 23.90 0 0 0 130.00 1.95 2.30 2.40 0 0 0
February 20, 2026 18.05 19.85 19.45 0 0 0 135.00 2.60 3.30 3.40 0 0 0
February 20, 2026 14.40 16.10 15.60 0 0 0 140.00 3.75 4.30 4.50 0 14 0
February 20, 2026 11.00 12.50 12.05 0 0 0 145.00 5.00 5.70 6.30 0 0 0
February 20, 2026 8.05 9.00 8.60 0 0 0 150.00 7.00 7.80 8.10 0 0 0
February 20, 2026 5.50 6.40 6.25 0 0 0 155.00 9.40 10.20 10.60 0 10 0
February 20, 2026 3.65 4.10 3.90 0 0 0 160.00 12.05 13.40 14.10 0 0 0
February 20, 2026 2.15 2.50 2.30 0 20 0 165.00 15.60 17.20 17.70 0 0 0
February 20, 2026 1.15 1.50 1.40 0 0 0 170.00 19.75 21.40 22.00 0 0 0
February 20, 2026 0.55 0.80 0.80 0 0 0 175.00 24.05 26.05 26.90 0 0 0
March 20, 2026 60.10 61.50 60.95 0 0 0 90.00 0.10 0.55 0.55 0 10 0
March 20, 2026 55.30 56.65 56.15 0 0 0 95.00 0.20 0.65 0.70 0 16 0
March 20, 2026 50.60 51.80 51.30 0 0 0 100.00 0.32 0.80 0.80 0 0 0
March 20, 2026 41.05 42.40 41.90 0 0 0 110.00 0.70 1.10 1.10 0 0 0
March 20, 2026 31.85 33.20 32.65 0 0 0 120.00 1.40 1.80 1.90 0 20 0
March 20, 2026 23.10 24.55 24.10 0 1 0 130.00 2.55 3.10 3.00 0 5 0
March 20, 2026 15.45 16.90 16.50 0 10 0 140.00 4.60 5.20 5.40 0 4 0
March 20, 2026 9.40 10.30 10.00 0 1 0 150.00 7.95 8.80 9.10 0 1 0
March 20, 2026 4.80 5.30 5.10 0 40 0 160.00 13.05 14.30 14.75 0 0 0
March 20, 2026 1.85 2.30 2.20 0 0 0 170.00 20.35 21.75 22.60 0 0 0
March 20, 2026 0.50 0.90 0.80 0 58 0 180.00 29.70 31.05 31.60 0 0 0
June 19, 2026 51.20 52.70 52.10 0 0 0 100.00 0.60 1.10 1.20 0 0 0
June 19, 2026 33.00 34.60 34.20 0 0 0 120.00 2.20 2.80 2.85 0 10 0
June 19, 2026 24.65 26.45 25.95 0 1 0 130.00 3.70 4.30 4.50 0 10 0
June 19, 2026 17.65 19.05 18.65 0 32 0 140.00 6.00 6.90 7.10 0 0 0
June 19, 2026 11.30 13.00 12.55 0 10 0 150.00 9.45 10.50 10.80 0 0 0
June 19, 2026 6.85 7.80 7.50 0 0 0 160.00 14.45 15.80 16.30 0 0 0
June 19, 2026 3.35 4.95 4.00 0 7 0 170.00 20.40 23.10 23.65 0 0 0
June 19, 2026 1.60 2.00 1.90 0 1 0 180.00 28.80 31.75 32.25 0 0 0