STN – Stantec Inc.
Last update: July 6, 2025 at 6:31 p.m. (Real-time)
- Last price: 149.040
- Net change: 0.010
- Bid price: 148.560
- Ask price: 149.800
- 30-day historical volatility: 14.51%
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: 506
Volume: 10
|
Open interest: 393
Volume: 1
|
||||||||||||
July 18, 2025 | 52.65 | 53.50 | 53.50 | 0 | 0 | 0 | 96.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
July 18, 2025 | 50.75 | 51.50 | 51.50 | 0 | 0 | 0 | 98.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
July 18, 2025 | 48.75 | 49.50 | 49.50 | 0 | 0 | 0 | 100.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
July 18, 2025 | 43.75 | 44.80 | 44.80 | 0 | 0 | 0 | 105.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
July 18, 2025 | 38.75 | 39.55 | 39.55 | 0 | 0 | 0 | 110.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
July 18, 2025 | 33.75 | 34.75 | 34.75 | 0 | 0 | 0 | 115.00 | 0 | 0.29 | 0.29 | 0 | 9 | 0 |
July 18, 2025 | 28.80 | 29.80 | 29.80 | 0 | 1 | 0 | 120.00 | 0 | 0.29 | 0.29 | 0 | 20 | 0 |
July 18, 2025 | 23.80 | 24.55 | 24.55 | 0 | 0 | 0 | 125.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
July 18, 2025 | 18.80 | 19.60 | 19.60 | 0 | 21 | 0 | 130.00 | 0.01 | 0.32 | 0.32 | 0 | 10 | 0 |
July 18, 2025 | 13.80 | 14.65 | 14.65 | 0 | 21 | 0 | 135.00 | 0 | 0.15 | 0.15 | 0 | 8 | 0 |
July 18, 2025 | 9.05 | 9.80 | 9.80 | 0 | 20 | 0 | 140.00 | 0.11 | 0.36 | 0.36 | 0 | 37 | 0 |
July 18, 2025 | 4.65 | 5.30 | 5.30 | 0 | 23 | 0 | 145.00 | 0.60 | 1.00 | 1.00 | -0.20 | 50 | 1 |
July 18, 2025 | 1.35 | 1.90 | 1.90 | 0 | 37 | 0 | 150.00 | 2.00 | 2.40 | 2.40 | 0 | 22 | 0 |
July 18, 2025 | 0.03 | 0.32 | 0.32 | 0 | 0 | 0 | 155.00 | 5.50 | 6.55 | 6.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 160.00 | 10.35 | 11.40 | 11.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 165.00 | 15.30 | 16.50 | 16.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 170.00 | 20.30 | 21.50 | 21.50 | 0 | 0 | 0 |
August 15, 2025 | 52.85 | 54.15 | 54.15 | 0 | 0 | 0 | 96.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 50.75 | 52.15 | 52.15 | 0 | 0 | 0 | 98.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 48.85 | 50.15 | 50.15 | 0 | 0 | 0 | 100.00 | 0 | 0.49 | 0.49 | 0 | 4 | 0 |
August 15, 2025 | 43.90 | 45.20 | 45.20 | 0 | 1 | 0 | 105.00 | 0 | 0.49 | 0.49 | 0 | 20 | 0 |
August 15, 2025 | 38.95 | 40.25 | 40.25 | 0 | 0 | 0 | 110.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 33.90 | 35.30 | 35.30 | 0 | 0 | 0 | 115.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 28.95 | 30.35 | 30.35 | 0 | 10 | 0 | 120.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 24.10 | 25.50 | 25.50 | 0 | 0 | 0 | 125.00 | 0.08 | 0.50 | 0.50 | 0 | 0 | 0 |
August 15, 2025 | 19.45 | 20.75 | 20.75 | 0 | 2 | 0 | 130.00 | 0.41 | 0.70 | 0.70 | 0 | 0 | 0 |
August 15, 2025 | 14.95 | 16.15 | 16.15 | 0 | 2 | 0 | 135.00 | 0.75 | 1.10 | 1.10 | 0 | 0 | 0 |
August 15, 2025 | 10.65 | 11.80 | 11.80 | 0 | 4 | 0 | 140.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
August 15, 2025 | 6.95 | 7.75 | 7.75 | 0 | 10 | 0 | 145.00 | 2.40 | 3.00 | 3.00 | 0 | 0 | 0 |
August 15, 2025 | 3.90 | 4.55 | 4.55 | 0 | 4 | 0 | 150.00 | 4.35 | 5.00 | 5.00 | 0 | 0 | 0 |
August 15, 2025 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 155.00 | 7.05 | 7.95 | 7.95 | 0 | 0 | 0 |
August 15, 2025 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 | 160.00 | 10.50 | 11.90 | 11.90 | 0 | 0 | 0 |
August 15, 2025 | 0.05 | 0.38 | 0.38 | 0 | 0 | 0 | 165.00 | 15.10 | 16.75 | 16.75 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 170.00 | 20.10 | 21.70 | 21.70 | 0 | 0 | 0 |
September 19, 2025 | 59.10 | 60.00 | 60.00 | 0 | 0 | 0 | 90.00 | 0.01 | 0.39 | 0.39 | 0 | 15 | 0 |
September 19, 2025 | 54.15 | 55.30 | 55.30 | 0 | 0 | 0 | 95.00 | 0.01 | 0.43 | 0.43 | 0 | 1 | 0 |
September 19, 2025 | 53.20 | 54.05 | 54.05 | 0 | 0 | 0 | 96.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 51.20 | 52.35 | 52.35 | 0 | 0 | 0 | 98.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
September 19, 2025 | 49.25 | 50.10 | 50.10 | 0 | 35 | 0 | 100.00 | 0.01 | 0.49 | 0.49 | 0 | 15 | 0 |
September 19, 2025 | 44.35 | 45.20 | 45.20 | 0 | 0 | 0 | 105.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 39.50 | 40.35 | 40.35 | 0 | 2 | 0 | 110.00 | 0.02 | 0.49 | 0.49 | 0 | 1 | 0 |
September 19, 2025 | 34.70 | 35.55 | 35.55 | 0 | 0 | 0 | 115.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 29.90 | 30.70 | 30.70 | 0 | 21 | 0 | 120.00 | 0.26 | 0.65 | 0.65 | 0 | 20 | 0 |
September 19, 2025 | 25.20 | 26.00 | 26.00 | 0 | 3 | 0 | 125.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
September 19, 2025 | 20.60 | 21.45 | 21.45 | 0 | 0 | 0 | 130.00 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
September 19, 2025 | 16.00 | 17.00 | 17.00 | 0 | 10 | 0 | 135.00 | 1.40 | 1.80 | 1.80 | 0 | 1 | 0 |
September 19, 2025 | 11.80 | 12.75 | 12.75 | 0 | 10 | 0 | 140.00 | 2.20 | 2.70 | 2.70 | 0 | 5 | 0 |
September 19, 2025 | 8.30 | 9.10 | 9.10 | 0 | 3 | 0 | 145.00 | 3.50 | 4.00 | 4.00 | 0 | 0 | 0 |
September 19, 2025 | 5.35 | 5.80 | 5.80 | 0 | 20 | 0 | 150.00 | 5.25 | 6.10 | 6.10 | 0 | 0 | 0 |
September 19, 2025 | 2.95 | 3.50 | 3.50 | 0 | 1 | 0 | 155.00 | 7.90 | 8.80 | 8.80 | 0 | 0 | 0 |
September 19, 2025 | 1.45 | 1.70 | 1.70 | 0 | 0 | 0 | 160.00 | 11.05 | 12.50 | 12.50 | 0 | 0 | 0 |
September 19, 2025 | 0.55 | 0.75 | 0.75 | 0 | 0 | 0 | 165.00 | 15.20 | 16.80 | 16.80 | 0 | 0 | 0 |
September 19, 2025 | 0.11 | 0.44 | 0.44 | 0 | 0 | 0 | 170.00 | 20.35 | 21.50 | 21.50 | 0 | 0 | 0 |
October 17, 2025 | 49.40 | 50.35 | 50.35 | 0 | 0 | 0 | 100.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 44.55 | 45.45 | 45.45 | 0 | 0 | 0 | 105.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 39.75 | 40.65 | 40.65 | 0 | 0 | 0 | 110.00 | 0.15 | 0.60 | 0.60 | 0 | 3 | 0 |
October 17, 2025 | 34.95 | 35.90 | 35.90 | 0 | 0 | 0 | 115.00 | 0.35 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 30.25 | 31.20 | 31.20 | 0 | 0 | 0 | 120.00 | 0.55 | 0.90 | 0.90 | 0 | 1 | 0 |
October 17, 2025 | 25.60 | 26.60 | 26.60 | 0 | 0 | 0 | 125.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
October 17, 2025 | 20.65 | 22.20 | 22.20 | 0 | 0 | 0 | 130.00 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 |
October 17, 2025 | 16.45 | 17.90 | 17.90 | 0 | 0 | 0 | 135.00 | 1.95 | 2.25 | 2.25 | 0 | 0 | 0 |
October 17, 2025 | 12.40 | 13.80 | 13.80 | 0 | 0 | 0 | 140.00 | 2.80 | 3.50 | 3.50 | 0 | 15 | 0 |
October 17, 2025 | 9.15 | 10.00 | 10.00 | 0 | 0 | 0 | 145.00 | 4.25 | 4.70 | 4.70 | 0 | 0 | 0 |
October 17, 2025 | 6.20 | 6.90 | 6.90 | 0 | 20 | 0 | 150.00 | 6.10 | 6.80 | 6.80 | 0 | 10 | 0 |
October 17, 2025 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 | 155.00 | 8.65 | 9.60 | 9.60 | 0 | 0 | 0 |
October 17, 2025 | 2.05 | 2.40 | 2.40 | -0.20 | 10 | 10 | 160.00 | 11.75 | 13.05 | 13.05 | 0 | 0 | 0 |
October 17, 2025 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 165.00 | 15.50 | 17.05 | 17.05 | 0 | 0 | 0 |
October 17, 2025 | 0.32 | 0.65 | 0.65 | 0 | 0 | 0 | 170.00 | 20.05 | 21.60 | 21.60 | 0 | 0 | 0 |
November 21, 2025 | 40.10 | 41.20 | 41.20 | 0 | 0 | 0 | 110.00 | 0.40 | 0.85 | 0.85 | 0 | 3 | 0 |
November 21, 2025 | 35.45 | 36.45 | 36.45 | 0 | 0 | 0 | 115.00 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 30.85 | 31.85 | 31.85 | 0 | 1 | 0 | 120.00 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 |
November 21, 2025 | 26.35 | 27.60 | 27.60 | 0 | 0 | 0 | 125.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
November 21, 2025 | 22.05 | 23.10 | 23.10 | 0 | 2 | 0 | 130.00 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 |
November 21, 2025 | 17.95 | 19.25 | 19.25 | 0 | 2 | 0 | 135.00 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 |
November 21, 2025 | 14.20 | 15.35 | 15.35 | 0 | 4 | 0 | 140.00 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
November 21, 2025 | 10.80 | 11.65 | 11.65 | 0 | 0 | 0 | 145.00 | 5.50 | 6.25 | 6.25 | 0 | 0 | 0 |
November 21, 2025 | 7.80 | 8.60 | 8.60 | 0 | 0 | 0 | 150.00 | 7.55 | 8.20 | 8.20 | 0 | 0 | 0 |
November 21, 2025 | 5.35 | 6.10 | 6.10 | 0 | 0 | 0 | 155.00 | 10.15 | 10.70 | 10.70 | 0 | 0 | 0 |
November 21, 2025 | 3.45 | 3.95 | 3.95 | 0 | 0 | 0 | 160.00 | 13.20 | 14.15 | 14.15 | 0 | 10 | 0 |
November 21, 2025 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 | 165.00 | 16.80 | 17.85 | 17.85 | 0 | 0 | 0 |
November 21, 2025 | 1.10 | 1.65 | 1.65 | 0 | 0 | 0 | 170.00 | 21.00 | 21.95 | 21.95 | 0 | 0 | 0 |
December 19, 2025 | 59.60 | 60.95 | 60.95 | 0 | 15 | 0 | 90.00 | 0.10 | 0.49 | 0.49 | 0 | 15 | 0 |
December 19, 2025 | 54.80 | 55.90 | 55.90 | 0 | 15 | 0 | 95.00 | 0.11 | 0.55 | 0.55 | 0 | 7 | 0 |
December 19, 2025 | 49.95 | 51.10 | 51.10 | 0 | 0 | 0 | 100.00 | 0.21 | 0.65 | 0.65 | 0 | 10 | 0 |
December 19, 2025 | 40.55 | 41.70 | 41.70 | 0 | 0 | 0 | 110.00 | 0.55 | 1.00 | 1.00 | 0 | 10 | 0 |
December 19, 2025 | 31.40 | 32.75 | 32.75 | 0 | 0 | 0 | 120.00 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 |
December 19, 2025 | 22.10 | 23.90 | 23.90 | 0 | 27 | 0 | 130.00 | 2.20 | 2.85 | 2.85 | 0 | 15 | 0 |
December 19, 2025 | 18.25 | 19.95 | 19.95 | 0 | 1 | 0 | 135.00 | 3.10 | 3.80 | 3.80 | 0 | 0 | 0 |
December 19, 2025 | 14.50 | 16.10 | 16.10 | 0 | 32 | 0 | 140.00 | 4.40 | 5.10 | 5.10 | 0 | 0 | 0 |
December 19, 2025 | 11.25 | 12.65 | 12.65 | 0 | 0 | 0 | 145.00 | 5.80 | 6.85 | 6.85 | 0 | 0 | 0 |
December 19, 2025 | 8.50 | 9.55 | 9.55 | 0 | 11 | 0 | 150.00 | 7.90 | 8.70 | 8.70 | 0 | 0 | 0 |
December 19, 2025 | 5.95 | 6.80 | 6.80 | 0 | 0 | 0 | 155.00 | 10.40 | 11.10 | 11.10 | 0 | 0 | 0 |
December 19, 2025 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 | 160.00 | 13.10 | 14.45 | 14.45 | 0 | 0 | 0 |
December 19, 2025 | 2.55 | 3.30 | 3.30 | 0 | 0 | 0 | 165.00 | 16.65 | 18.15 | 18.15 | 0 | 0 | 0 |
December 19, 2025 | 1.50 | 2.15 | 2.15 | 0 | 0 | 0 | 170.00 | 20.45 | 22.35 | 22.35 | 0 | 0 | 0 |
December 19, 2025 | 0.36 | 0.65 | 0.65 | 0 | 0 | 0 | 180.00 | 30.05 | 31.55 | 31.55 | 0 | 0 | 0 |
March 20, 2026 | 60.05 | 61.65 | 61.65 | 0 | 0 | 0 | 90.00 | 0.31 | 0.75 | 0.75 | 0 | 10 | 0 |
March 20, 2026 | 55.30 | 56.70 | 56.70 | 0 | 0 | 0 | 95.00 | 0.41 | 0.85 | 0.85 | 0 | 16 | 0 |
March 20, 2026 | 50.70 | 52.05 | 52.05 | 0 | 0 | 0 | 100.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
March 20, 2026 | 41.55 | 42.90 | 42.90 | 0 | 0 | 0 | 110.00 | 1.15 | 1.65 | 1.65 | 0 | 0 | 0 |
March 20, 2026 | 31.90 | 34.15 | 34.15 | 0 | 0 | 0 | 120.00 | 2.05 | 2.45 | 2.45 | 0 | 1 | 0 |
March 20, 2026 | 23.75 | 26.25 | 26.25 | 0 | 1 | 0 | 130.00 | 3.50 | 4.10 | 4.10 | 0 | 8 | 0 |
March 20, 2026 | 16.75 | 18.35 | 18.35 | 0 | 10 | 0 | 140.00 | 5.85 | 6.70 | 6.70 | 0 | 0 | 0 |
March 20, 2026 | 10.65 | 12.15 | 12.15 | 0 | 1 | 0 | 150.00 | 9.65 | 10.30 | 10.30 | 0 | 1 | 0 |
March 20, 2026 | 6.25 | 7.00 | 7.00 | 0 | 40 | 0 | 160.00 | 14.70 | 16.00 | 16.00 | 0 | 0 | 0 |
March 20, 2026 | 3.15 | 3.60 | 3.60 | 0 | 0 | 0 | 170.00 | 21.15 | 23.45 | 23.45 | 0 | 0 | 0 |
March 20, 2026 | 1.30 | 2.05 | 2.05 | 0 | 51 | 0 | 180.00 | 29.60 | 32.25 | 32.25 | 0 | 0 | 0 |
June 19, 2026 | 51.30 | 52.85 | 52.85 | 0 | 0 | 0 | 100.00 | 0.75 | 1.60 | 1.60 | 0 | 0 | 0 |
June 19, 2026 | 33.35 | 35.30 | 35.30 | 0 | 0 | 0 | 120.00 | 2.85 | 3.45 | 3.45 | 0 | 0 | 0 |
June 19, 2026 | 25.35 | 27.50 | 27.50 | 0 | 1 | 0 | 130.00 | 4.50 | 5.20 | 5.20 | 0 | 0 | 0 |
June 19, 2026 | 18.65 | 20.35 | 20.35 | 0 | 0 | 0 | 140.00 | 7.10 | 8.00 | 8.00 | 0 | 0 | 0 |
June 19, 2026 | 12.40 | 14.30 | 14.30 | 0 | 0 | 0 | 150.00 | 10.25 | 12.20 | 12.20 | 0 | 0 | 0 |
June 19, 2026 | 7.90 | 9.00 | 9.00 | 0 | 0 | 0 | 160.00 | 15.50 | 17.30 | 17.30 | 0 | 0 | 0 |
June 19, 2026 | 4.60 | 5.30 | 5.30 | 0 | 0 | 0 | 170.00 | 21.55 | 24.35 | 24.35 | 0 | 0 | 0 |
June 19, 2026 | 2.25 | 3.00 | 3.00 | 0 | 1 | 0 | 180.00 | 29.75 | 32.55 | 32.55 | 0 | 0 | 0 |