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 |