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: July 8, 2025 at 5:05 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 147.500
  • Ask price: 150.000
  • 30-day historical volatility: 14.52%
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: 518
Volume: 0
Open interest: 395
Volume: 0
July 18, 2025 0 0 54.15 0 0 0 96.00 0 0 0.25 0 0 0
July 18, 2025 0 0 52.15 0 0 0 98.00 0 0 0.25 0 0 0
July 18, 2025 0 0 50.15 0 0 0 100.00 0 0 0.25 0 0 0
July 18, 2025 0 0 45.15 0 0 0 105.00 0 0 0.25 0 0 0
July 18, 2025 0 0 40.15 0 0 0 110.00 0 0 0.25 0 0 0
July 18, 2025 0 0 35.15 0 0 0 115.00 0 0 0.25 0 9 0
July 18, 2025 0 0 30.15 0 1 0 120.00 0 0 0.25 0 20 0
July 18, 2025 0 0 25.20 0 0 0 125.00 0 0 0.26 0 0 0
July 18, 2025 0 0 20.20 0 21 0 130.00 0 0 0.27 0 10 0
July 18, 2025 0 0 15.10 0 21 0 135.00 0 0 0.14 0 8 0
July 18, 2025 0 0 10.30 0 20 0 140.00 0 8.00 0.26 0 38 0
July 18, 2025 0 0 5.70 0 23 0 145.00 0 0 0.80 0 51 0
July 18, 2025 0 0 2.00 0 39 0 150.00 0 0 2.25 0 22 0
July 18, 2025 0 0 0.35 0 0 0 155.00 0 0 5.70 0 0 0
July 18, 2025 0 0 0.15 0 0 0 160.00 0 0 10.80 0 0 0
July 18, 2025 0 0 0.08 0 0 0 165.00 0 0 15.90 0 0 0
July 18, 2025 0 0 0.07 0 0 0 170.00 0 0 20.90 0 0 0
August 15, 2025 0 0 54.55 0 0 0 96.00 0 0 0.49 0 10 0
August 15, 2025 0 0 52.55 0 0 0 98.00 0 0 0.49 0 0 0
August 15, 2025 0 0 50.65 0 0 0 100.00 0 0 0.49 0 4 0
August 15, 2025 0 0 45.60 0 1 0 105.00 0 0 0.49 0 20 0
August 15, 2025 0 0 40.65 0 0 0 110.00 0 0 0.49 0 10 0
August 15, 2025 0 0 35.70 0 0 0 115.00 0 0 0.49 0 0 0
August 15, 2025 0 0 30.80 0 10 0 120.00 0 0 0.49 0 0 0
August 15, 2025 0 0 25.85 0 0 0 125.00 0 0 0.50 0 0 0
August 15, 2025 0 0 21.10 0 2 0 130.00 0 0 0.65 0 0 0
August 15, 2025 0 0 16.50 0 2 0 135.00 0 0 1.05 0 0 0
August 15, 2025 0 0 12.15 0 4 0 140.00 0 0 1.65 0 0 0
August 15, 2025 0 0 8.05 0 10 0 145.00 0 0 2.90 0 0 0
August 15, 2025 0 0 4.80 0 4 0 150.00 0 0 4.65 0 0 0
August 15, 2025 0 0 2.45 0 0 0 155.00 0 0 7.35 0 0 0
August 15, 2025 0 0 1.05 0 0 0 160.00 0 0 11.25 0 0 0
August 15, 2025 0 0 0.43 0 0 0 165.00 0 0 16.20 0 0 0
August 15, 2025 0 0 0.49 0 0 0 170.00 0 0 21.15 0 0 0
September 19, 2025 0 0 60.65 0 0 0 90.00 0 0 0.40 0 15 0
September 19, 2025 0 0 55.70 0 0 0 95.00 0 0 0.43 0 1 0
September 19, 2025 0 0 54.70 0 0 0 96.00 0 0 0.43 0 0 0
September 19, 2025 0 0 52.85 0 0 0 98.00 0 0 0.45 0 0 0
September 19, 2025 0 0 50.75 0 35 0 100.00 0 0 0.47 0 15 0
September 19, 2025 0 0 45.85 0 0 0 105.00 0 0 0.49 0 0 0
September 19, 2025 0 0 41.00 0 2 0 110.00 0 0 0.49 0 1 0
September 19, 2025 0 0 36.10 0 0 0 115.00 0 0 0.50 0 0 0
September 19, 2025 0 0 31.35 0 21 0 120.00 0 0 0.65 0 20 0
September 19, 2025 0 0 26.60 0 3 0 125.00 0 0 0.85 0 0 0
September 19, 2025 0 0 22.00 0 0 0 130.00 0 0 1.20 0 0 0
September 19, 2025 0 0 17.45 0 10 0 135.00 0 0 1.65 0 1 0
September 19, 2025 0 0 13.25 0 10 0 140.00 0 0 2.45 0 5 0
September 19, 2025 0 0 9.40 0 3 0 145.00 0 0 3.90 0 0 0
September 19, 2025 4.00 0 6.15 0 20 0 150.00 0 0 5.60 0 0 0
September 19, 2025 0 0 3.60 0 1 0 155.00 0 0 8.30 0 0 0
September 19, 2025 0 0 1.85 0 0 0 160.00 0 0 11.90 0 0 0
September 19, 2025 0 0 0.85 0 0 0 165.00 0 0 16.30 0 0 0
September 19, 2025 0 0 0.48 0 0 0 170.00 0 0 20.95 0 0 0
October 17, 2025 0 0 51.00 0 0 0 100.00 0 0 0.49 0 0 0
October 17, 2025 0 0 46.10 0 0 0 105.00 0 0 0.49 0 0 0
October 17, 2025 0 0 41.15 0 0 0 110.00 0 1.20 0.55 0 3 0
October 17, 2025 0 0 36.40 0 0 0 115.00 0 0 0.70 0 0 0
October 17, 2025 0 0 31.70 0 0 0 120.00 0 0 0.90 0 1 0
October 17, 2025 0 0 27.05 0 0 0 125.00 0 0 1.10 0 0 0
October 17, 2025 0 0 22.60 0 0 0 130.00 0 0 1.65 0 0 0
October 17, 2025 0 0 18.30 0 0 0 135.00 0 0 2.15 0 0 0
October 17, 2025 0 0 14.20 0 0 0 140.00 0 0 3.25 0 15 0
October 17, 2025 0 0 10.35 0 0 0 145.00 0 0 4.55 0 0 0
October 17, 2025 0 0 7.20 0 20 0 150.00 0 0 6.55 0 10 0
October 17, 2025 0 0 4.50 0 0 0 155.00 0 0 9.05 0 0 0
October 17, 2025 0 0 2.50 0 20 0 160.00 0 0 12.65 0 0 0
October 17, 2025 0 0 1.35 0 0 0 165.00 0 0 16.50 0 0 0
October 17, 2025 0 0 0.65 0 0 0 170.00 0 0 21.20 0 0 0
November 21, 2025 0 0 41.70 0 0 0 110.00 0 0 0.80 0 3 0
November 21, 2025 0 0 37.10 0 0 0 115.00 0 0 1.05 0 0 0
November 21, 2025 0 0 32.35 0 1 0 120.00 0 0 1.25 0 0 0
November 21, 2025 0 0 27.85 0 0 0 125.00 0 0 1.65 0 0 0
November 21, 2025 0 0 23.55 0 2 0 130.00 0 0 2.25 0 0 0
November 21, 2025 3.00 0 19.45 0 2 0 135.00 0 0 3.25 0 0 0
November 21, 2025 0 0 15.65 0 4 0 140.00 0 0 4.40 0 0 0
November 21, 2025 0 0 12.00 0 0 0 145.00 0 0 6.00 0 0 0
November 21, 2025 0 0 8.85 0 0 0 150.00 0 0 7.85 0 0 0
November 21, 2025 0 0 6.30 0 0 0 155.00 0 0 10.35 0 0 0
November 21, 2025 0 0 4.20 0 0 0 160.00 0 0 13.45 0 10 0
November 21, 2025 0 0 2.50 0 0 0 165.00 0 0 17.35 0 0 0
November 21, 2025 0 0 1.75 0 0 0 170.00 0 0 21.45 0 0 0
December 19, 2025 0 0 61.50 0 15 0 90.00 0 0 0.49 0 15 0
December 19, 2025 0 0 56.55 0 15 0 95.00 0 0 0.55 0 7 0
December 19, 2025 0 0 51.65 0 0 0 100.00 0 0 0.65 0 10 0
December 19, 2025 0 0 42.20 0 0 0 110.00 0 0 0.95 0 10 0
December 19, 2025 0 0 33.00 0 0 0 120.00 0 0 1.45 0 0 0
December 19, 2025 0 0 24.40 0 27 0 130.00 0 0 2.80 0 15 0
December 19, 2025 0 0 20.20 0 1 0 135.00 0 0 3.65 0 0 0
December 19, 2025 0 0 16.45 0 32 0 140.00 0 0 4.85 0 0 0
December 19, 2025 0 0 12.85 0 0 0 145.00 0 0 6.45 0 0 0
December 19, 2025 0 0 9.70 0 11 0 150.00 0 0 8.50 0 0 0
December 19, 2025 0 0 7.00 0 0 0 155.00 0 0 10.90 0 0 0
December 19, 2025 0 0 4.80 0 0 0 160.00 0 0 14.00 0 0 0
December 19, 2025 0 0 3.55 0 0 0 165.00 0 0 17.65 0 0 0
December 19, 2025 0 0 1.90 0 0 0 170.00 0 0 21.65 0 0 0
December 19, 2025 0 0 0.65 0 0 0 180.00 0 0 31.15 0 0 0
March 20, 2026 0 0 62.20 0 0 0 90.00 0 0 0.75 0 10 0
March 20, 2026 0 0 57.35 0 0 0 95.00 0 0 0.85 0 16 0
March 20, 2026 0 0 52.55 0 0 0 100.00 0 0 1.00 0 0 0
March 20, 2026 0 0 43.40 0 0 0 110.00 0 0 1.60 0 0 0
March 20, 2026 0 0 34.60 0 0 0 120.00 0 0 2.40 0 1 0
March 20, 2026 0 0 26.50 0 1 0 130.00 0 0 4.00 0 8 0
March 20, 2026 0 0 18.75 0 10 0 140.00 0 0 6.70 0 0 0
March 20, 2026 0 0 12.45 0 1 0 150.00 0 0 10.20 0 1 0
March 20, 2026 0 0 7.70 0 40 0 160.00 0 0 15.60 0 0 0
March 20, 2026 0 0 3.70 0 0 0 170.00 0 0 22.95 0 0 0
March 20, 2026 0 0 1.65 0 51 0 180.00 0 0 31.80 0 0 0
June 19, 2026 0 0 53.45 0 0 0 100.00 0 0 1.35 0 0 0
June 19, 2026 0 0 35.80 0 0 0 120.00 0 0 3.35 0 0 0
June 19, 2026 0 0 27.90 0 1 0 130.00 0 0 5.10 0 0 0
June 19, 2026 0 0 20.85 0 0 0 140.00 0 0 7.90 0 0 0
June 19, 2026 0 0 14.80 0 0 0 150.00 0 0 12.05 0 0 0
June 19, 2026 0 0 9.30 0 0 0 160.00 0 0 17.00 0 0 0
June 19, 2026 0 0 5.40 0 0 0 170.00 0 0 23.95 0 0 0
June 19, 2026 0 0 3.05 0 1 0 180.00 0 0 32.05 0 0 0