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 |