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: February 2, 2023 at 1:29 p.m.   (Real-time)

  • Last price: 71.030
  • Net change: 0.610
  • Bid price: 71.020
  • Ask price: 71.030
  • 30-day historical volatility: 15.79%
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: 253
Volume: 4
Open interest: 227
Volume: 0
February 17, 2023 24.85 25.30 24.85 0 0 0 46.00 0 0.10 0.09 0 0 0
February 17, 2023 22.85 23.30 22.85 0 0 0 48.00 0 0.10 0.09 0 12 0
February 17, 2023 20.85 21.30 20.85 0 0 0 50.00 0 0.10 0.09 0 0 0
February 17, 2023 18.85 19.60 18.80 0 0 0 52.00 0 0.05 0.04 0 0 0
February 17, 2023 16.95 17.60 16.85 0 0 0 54.00 0 0.05 0.04 0 23 0
February 17, 2023 14.95 15.60 14.80 0 0 0 56.00 0 0.05 0.04 0 0 0
February 17, 2023 12.95 13.50 12.80 0 0 0 58.00 0 0.05 0.05 0 0 0
February 17, 2023 10.90 11.50 10.80 0 7 0 60.00 0 0.05 0.05 0 0 0
February 17, 2023 8.90 9.50 8.90 0 0 0 62.00 0 0.06 0.05 0 20 0
February 17, 2023 6.90 7.65 6.85 0 18 0 64.00 0 0.09 0.10 0 0 0
February 17, 2023 4.90 5.35 4.85 0 0 0 66.00 0 0.11 0.15 0 0 0
February 17, 2023 3.05 3.50 3.05 0 27 0 68.00 0.15 0.25 0.35 0 3 0
February 17, 2023 1.50 1.90 1.80 0.30 17 2 70.00 0.45 0.65 0.90 0 0 0
February 17, 2023 0.50 0.75 0.60 0 13 0 72.00 1.30 1.60 2.05 0 0 0
February 17, 2023 0.10 0.24 0.20 0 0 0 74.00 2.75 3.20 3.70 0 0 0
February 17, 2023 0 0.10 0.09 0 0 0 76.00 4.60 5.05 5.65 0 0 0
February 17, 2023 0 0.09 0.08 0 0 0 80.00 8.70 9.05 9.65 0 0 0
March 17, 2023 26.10 26.45 25.95 0 0 0 45.00 0 0.05 0.05 0 20 0
March 17, 2023 23.10 23.65 22.90 0 0 0 48.00 0 0.05 0.05 0 0 0
March 17, 2023 21.05 21.50 21.05 0 0 0 50.00 0 0.06 0.06 0 0 0
March 17, 2023 19.15 19.50 19.05 0 0 0 52.00 0 0.06 0.06 0 0 0
March 17, 2023 17.15 17.70 16.95 0 0 0 54.00 0 0.07 0.07 0 0 0
March 17, 2023 16.10 16.70 16.10 0 0 0 55.00 0 0.08 0.08 0 0 0
March 17, 2023 15.15 15.55 15.10 0 0 0 56.00 0 0.09 0.09 0 0 0
March 17, 2023 13.10 13.50 12.95 0 0 0 58.00 0 0.10 0.10 0 0 0
March 17, 2023 11.10 11.55 11.00 0 15 0 60.00 0 0.10 0.10 0 0 0
March 17, 2023 9.20 9.60 9.10 0 0 0 62.00 0 0.15 0.15 0 0 0
March 17, 2023 7.30 7.70 7.20 0 0 0 64.00 0.10 0.25 0.25 0 20 0
March 17, 2023 6.40 6.85 6.30 0 10 0 65.00 0.15 0.30 0.35 0 0 0
March 17, 2023 5.45 5.90 5.45 0 1 0 66.00 0.25 0.39 0.50 0 0 0
March 17, 2023 3.70 4.30 3.85 0 7 0 68.00 0.55 0.70 0.90 0 20 0
March 17, 2023 2.40 2.75 2.50 0 8 0 70.00 1.05 1.40 1.55 0 0 0
March 17, 2023 1.30 1.65 1.35 0 8 0 72.00 1.95 2.25 2.60 0 0 0
March 17, 2023 0.65 0.90 0.70 0 0 0 74.00 3.15 3.60 4.05 0 0 0
March 17, 2023 0.45 0.65 0.49 0 0 0 75.00 3.85 4.40 4.85 0 0 0
March 17, 2023 0.25 0.44 0.35 0 0 0 76.00 4.75 5.20 5.75 0 0 0
March 17, 2023 0.01 0.15 0.10 0 0 0 80.00 8.40 9.05 9.65 0 0 0
April 21, 2023 15.30 15.70 15.20 0 0 0 56.00 0.01 0.10 0.10 0 0 0
April 21, 2023 13.25 13.75 13.20 0 0 0 58.00 0.01 0.15 0.15 0 0 0
April 21, 2023 11.35 12.10 11.40 0 0 0 60.00 0.05 0.20 0.20 0 0 0
April 21, 2023 9.45 10.20 9.55 0 0 0 62.00 0.20 0.30 0.35 0 0 0
April 21, 2023 7.50 8.30 7.75 0 0 0 64.00 0.35 0.50 0.55 0 8 0
April 21, 2023 5.80 6.60 6.10 0 0 0 66.00 0.60 0.80 0.90 0 0 0
April 21, 2023 4.35 5.00 4.60 0 0 0 68.00 1.00 1.20 1.45 0 0 0
April 21, 2023 3.00 3.50 3.15 0 0 0 70.00 1.65 1.95 2.15 0 0 0
April 21, 2023 2.00 2.40 2.05 0 0 0 72.00 2.50 2.75 3.25 0 0 0
April 21, 2023 1.25 1.60 1.35 0 5 0 74.00 3.60 4.05 4.55 0 0 0
April 21, 2023 0.75 0.95 0.80 0 0 0 76.00 5.05 5.65 6.15 0 0 0
April 21, 2023 0.20 0.35 0.30 0 0 0 80.00 8.60 9.20 9.80 0 0 0
May 19, 2023 15.45 15.95 15.45 0 0 0 56.00 0.01 0.15 0.15 0 0 0
May 19, 2023 13.50 14.05 13.55 0 0 0 58.00 0.10 0.20 0.25 0 0 0
May 19, 2023 11.65 12.15 11.70 0.05 2 2 60.00 0.20 0.35 0.35 0 0 0
May 19, 2023 9.85 10.35 9.85 0 0 0 62.00 0.35 0.50 0.55 0 0 0
May 19, 2023 8.15 8.60 8.10 0 0 0 64.00 0.55 0.75 0.80 0 0 0
May 19, 2023 6.45 7.05 6.50 0 0 0 66.00 0.90 1.15 1.25 0 0 0
May 19, 2023 4.95 5.45 5.10 0 0 0 68.00 1.35 1.65 1.80 0 0 0
May 19, 2023 3.60 4.20 3.80 0 0 0 70.00 2.00 2.30 2.60 0 0 0
May 19, 2023 2.55 2.95 2.70 0 0 0 72.00 2.90 3.35 3.70 0 0 0
May 19, 2023 1.75 2.15 1.90 0 0 0 74.00 4.00 4.45 4.85 0 0 0
May 19, 2023 1.15 1.45 1.30 0 9 0 76.00 5.35 5.90 6.35 0 0 0
May 19, 2023 0.45 0.65 0.55 0 0 0 80.00 8.45 9.30 9.85 0 0 0
June 16, 2023 26.30 26.90 26.35 0 0 0 45.00 0.01 0.24 0.24 0 0 0
June 16, 2023 23.30 23.95 23.45 0 0 0 48.00 0.01 0.27 0.27 0 0 0
June 16, 2023 21.35 22.00 21.50 0 0 0 50.00 0.01 0.26 0.27 0 0 0
June 16, 2023 16.60 17.15 16.65 0 0 0 55.00 0.05 0.20 0.20 0 0 0
June 16, 2023 15.65 16.20 15.70 0 0 0 56.00 0.10 0.20 0.25 0 0 0
June 16, 2023 13.80 14.35 13.85 0 0 0 58.00 0.20 0.30 0.35 0 0 0
June 16, 2023 11.95 12.50 11.95 0 0 0 60.00 0.30 0.45 0.50 0 0 0
June 16, 2023 10.10 10.70 10.20 0 0 0 62.00 0.50 0.65 0.70 0 0 0
June 16, 2023 8.30 9.00 8.55 0 0 0 64.00 0.75 0.95 1.05 0 0 0
June 16, 2023 7.55 8.20 7.75 0 0 0 65.00 0.90 1.15 1.25 0 0 0
June 16, 2023 6.75 7.40 6.95 0 0 0 66.00 1.10 1.40 1.50 0 0 0
June 16, 2023 5.35 5.95 5.60 0 0 0 68.00 1.60 1.95 2.10 0 0 0
June 16, 2023 4.10 4.70 4.30 0 6 0 70.00 2.30 2.65 2.90 0 0 0
June 16, 2023 3.00 3.60 3.20 0 0 0 72.00 3.10 3.50 3.90 0 0 0
June 16, 2023 2.20 2.60 2.35 0 0 0 74.00 4.30 4.75 5.10 0 0 0
June 16, 2023 1.85 2.20 2.00 0 1 0 75.00 4.90 5.30 5.80 0 0 0
June 16, 2023 1.55 1.85 1.70 0 0 0 76.00 5.50 6.10 6.55 0 0 0
June 16, 2023 0.70 0.95 0.80 0 0 0 80.00 8.80 9.35 9.90 0 0 0
June 16, 2023 0.05 0.15 0.15 0 0 0 90.00 18.70 19.25 20.10 0 0 0
July 21, 2023 12.10 12.75 12.20 0 0 0 60.00 0.40 0.60 0.60 0 0 0
July 21, 2023 10.25 11.00 10.50 0 0 0 62.00 0.65 0.80 0.90 0 0 0
July 21, 2023 8.55 9.40 8.85 0 0 0 64.00 0.95 1.20 1.25 0 0 0
July 21, 2023 7.05 7.85 7.40 0 0 0 66.00 1.35 1.60 1.70 0 0 0
July 21, 2023 5.70 6.40 6.00 0 0 0 68.00 1.85 2.20 2.30 0 0 0
July 21, 2023 4.50 5.10 4.70 0 0 0 70.00 2.55 2.95 3.10 0 0 0
July 21, 2023 3.40 3.90 3.60 0 0 0 72.00 3.40 3.75 4.10 0 0 0
July 21, 2023 2.55 3.00 2.70 0 0 0 74.00 4.50 4.95 5.30 0 0 0
July 21, 2023 1.90 2.25 2.00 0 0 0 76.00 5.70 6.25 6.75 0 0 0
July 21, 2023 0.95 1.20 1.05 0 0 0 80.00 8.85 9.50 10.00 0 0 0
September 15, 2023 26.50 27.30 26.75 0 0 0 45.00 0.01 0.35 0.36 0 0 0
September 15, 2023 21.85 22.50 21.95 0 0 0 50.00 0.01 0.15 0.15 0 0 0
September 15, 2023 17.10 17.85 17.30 0 0 0 55.00 0.15 0.30 0.30 0 0 0
September 15, 2023 12.65 13.40 12.90 0 0 0 60.00 0.55 0.70 0.75 0 10 0
September 15, 2023 8.60 9.20 8.80 0 0 0 65.00 1.30 1.55 1.70 0 74 0
September 15, 2023 5.30 5.70 5.30 0 10 0 70.00 2.75 3.20 3.40 0 0 0
September 15, 2023 2.85 3.20 2.90 0 30 0 75.00 5.30 5.80 6.25 0 0 0
September 15, 2023 1.30 1.60 1.45 0 1 0 80.00 8.95 9.60 10.05 0 0 0
September 15, 2023 0.20 0.35 0.30 0 0 0 90.00 18.05 19.10 19.70 0 0 0
December 15, 2023 22.10 23.00 22.45 0 0 0 50.00 0.10 0.25 0.25 0 17 0
December 15, 2023 17.70 18.45 17.95 0 0 0 55.00 0.35 0.50 0.55 0 0 0
December 15, 2023 13.30 14.10 13.70 0 0 0 60.00 0.80 1.10 1.15 0 0 0
December 15, 2023 9.50 10.20 9.80 0 0 0 65.00 1.75 2.10 2.20 0 0 0
December 15, 2023 6.30 6.80 6.40 0 28 0 70.00 3.40 3.80 4.00 0 0 0
December 15, 2023 3.85 4.20 4.00 0 23 0 75.00 5.85 6.40 6.70 0 0 0
December 15, 2023 2.10 2.50 2.30 0 7 0 80.00 9.30 10.00 10.50 0 0 0
December 15, 2023 0.55 0.75 0.70 0 0 0 90.00 18.20 19.30 19.90 0 0 0