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 |