STN – Stantec Inc.
Last update: April 19, 2024 at 12:22 p.m. (Real-time)
- Last price: 107.790
- Net change: -1.360
- Bid price: 107.750
- Ask price: 107.840
- 30-day historical volatility: 13.98%
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: 1,329
Volume: 0
|
Open interest: 2,571
Volume: 10
|
||||||||||||
April 19, 2024 | 31.65 | 31.95 | 33.30 | 0 | 0 | 0 | 76.00 | 0 | 0.08 | 0.13 | 0 | 27 | 0 |
April 19, 2024 | 29.65 | 29.95 | 31.30 | 0 | 0 | 0 | 78.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 27.65 | 27.95 | 29.30 | 0 | 0 | 0 | 80.00 | 0 | 0.08 | 0.13 | 0 | 20 | 0 |
April 19, 2024 | 25.65 | 25.95 | 27.30 | 0 | 0 | 0 | 82.00 | 0 | 0.08 | 0.13 | 0 | 7 | 0 |
April 19, 2024 | 23.65 | 23.95 | 25.30 | 0 | 0 | 0 | 84.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 21.65 | 21.95 | 23.30 | 0 | 0 | 0 | 86.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 19.65 | 19.95 | 21.30 | 0 | 0 | 0 | 88.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 17.65 | 17.95 | 19.30 | 0 | 0 | 0 | 90.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 15.65 | 15.95 | 17.30 | 0 | 0 | 0 | 92.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 13.65 | 13.95 | 15.30 | 0 | 0 | 0 | 94.00 | 0 | 0.08 | 0.13 | 0 | 8 | 0 |
April 19, 2024 | 11.65 | 11.95 | 13.30 | 0 | 0 | 0 | 96.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 9.65 | 9.95 | 11.30 | 0 | 1 | 0 | 98.00 | 0 | 0.08 | 0.13 | 0 | 0 | 0 |
April 19, 2024 | 7.65 | 7.95 | 9.30 | 0 | 0 | 0 | 100.00 | 0 | 0.08 | 0.13 | 0 | 40 | 0 |
April 19, 2024 | 2.45 | 3.15 | 4.30 | 0 | 16 | 0 | 105.00 | 0 | 0.19 | 0.13 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0.19 | 0.25 | 0 | 20 | 0 | 110.00 | 1.90 | 2.40 | 1.60 | 0.30 | 19 | 10 |
April 19, 2024 | 0 | 0.33 | 0.49 | 0 | 49 | 0 | 115.00 | 6.65 | 7.65 | 6.50 | 0 | 3 | 0 |
April 19, 2024 | 0 | 0.08 | 0.13 | 0 | 101 | 0 | 120.00 | 12.05 | 12.35 | 11.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.08 | 0.13 | 0 | 1 | 0 | 125.00 | 17.05 | 17.35 | 16.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.08 | 0.13 | 0 | 0 | 0 | 130.00 | 22.05 | 22.35 | 21.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.08 | 0.13 | 0 | 0 | 0 | 140.00 | 32.05 | 32.35 | 31.40 | 0 | 0 | 0 |
May 17, 2024 | 23.75 | 24.90 | 25.80 | 0 | 0 | 0 | 84.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 19.85 | 20.85 | 21.90 | 0 | 0 | 0 | 88.00 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 17.90 | 18.90 | 19.95 | 0 | 0 | 0 | 90.00 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 15.95 | 17.00 | 18.05 | 0 | 10 | 0 | 92.00 | 0.15 | 0.30 | 0.30 | 0 | 10 | 0 |
May 17, 2024 | 13.95 | 15.05 | 16.15 | 0 | 0 | 0 | 94.00 | 0.20 | 0.40 | 0.35 | 0 | 10 | 0 |
May 17, 2024 | 12.15 | 13.15 | 14.25 | 0 | 2 | 0 | 96.00 | 0.35 | 0.55 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 10.45 | 11.35 | 12.40 | 0 | 10 | 0 | 98.00 | 0.55 | 0.70 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 8.75 | 9.60 | 10.65 | 0 | 27 | 0 | 100.00 | 0.80 | 1.00 | 0.90 | 0 | 2,016 | 0 |
May 17, 2024 | 4.95 | 5.65 | 6.60 | 0 | 30 | 0 | 105.00 | 1.90 | 2.20 | 1.95 | 0 | 12 | 0 |
May 17, 2024 | 2.25 | 2.70 | 3.25 | 0 | 0 | 0 | 110.00 | 4.00 | 4.55 | 3.90 | 0 | 4 | 0 |
May 17, 2024 | 0.85 | 1.00 | 1.35 | 0 | 388 | 0 | 115.00 | 7.35 | 8.20 | 7.35 | 0 | 2 | 0 |
May 17, 2024 | 0.21 | 0.35 | 0.50 | 0 | 145 | 0 | 120.00 | 11.75 | 12.60 | 11.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.25 | 0 | 22 | 0 | 125.00 | 16.50 | 17.85 | 16.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.24 | 0.26 | 0 | 0 | 0 | 130.00 | 21.85 | 22.80 | 21.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.33 | 0.49 | 0 | 0 | 0 | 140.00 | 31.85 | 32.60 | 31.45 | 0 | 0 | 0 |
June 21, 2024 | 38.00 | 38.70 | 40.00 | 0 | 1 | 0 | 70.00 | 0 | 0.24 | 0.24 | 0 | 7 | 0 |
June 21, 2024 | 33.05 | 33.75 | 35.05 | 0 | 0 | 0 | 75.00 | 0 | 0.25 | 0.25 | 0 | 28 | 0 |
June 21, 2024 | 28.15 | 28.85 | 30.10 | 0 | 1 | 0 | 80.00 | 0.05 | 0.25 | 0.25 | 0 | 7 | 0 |
June 21, 2024 | 23.30 | 24.00 | 25.25 | 0 | 0 | 0 | 85.00 | 0.10 | 0.25 | 0.25 | 0 | 20 | 0 |
June 21, 2024 | 18.55 | 19.55 | 20.45 | 0 | 19 | 0 | 90.00 | 0.25 | 0.40 | 0.40 | 0 | 20 | 0 |
June 21, 2024 | 16.70 | 17.40 | 18.60 | 0 | 10 | 0 | 92.00 | 0.35 | 0.55 | 0.50 | 0 | 30 | 0 |
June 21, 2024 | 14.85 | 15.85 | 16.70 | 0 | 0 | 0 | 94.00 | 0.50 | 0.70 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 13.95 | 14.65 | 15.75 | 0 | 20 | 0 | 95.00 | 0.60 | 0.75 | 0.75 | 0 | 7 | 0 |
June 21, 2024 | 12.65 | 14.05 | 14.90 | 0 | 0 | 0 | 96.00 | 0.70 | 0.90 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 10.95 | 12.00 | 13.20 | 0 | 0 | 0 | 98.00 | 0.95 | 1.20 | 1.10 | 0 | 0 | 0 |
June 21, 2024 | 9.55 | 10.35 | 11.40 | 0 | 2 | 0 | 100.00 | 1.25 | 1.55 | 1.40 | 0 | 20 | 0 |
June 21, 2024 | 5.90 | 6.70 | 7.55 | 0 | 0 | 0 | 105.00 | 2.45 | 2.90 | 2.40 | 0 | 0 | 0 |
June 21, 2024 | 3.10 | 3.60 | 4.35 | 0 | 20 | 0 | 110.00 | 4.50 | 5.05 | 4.25 | 0 | 1 | 0 |
June 21, 2024 | 1.45 | 1.80 | 2.20 | 0 | 1 | 0 | 115.00 | 7.60 | 8.45 | 7.50 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 0.80 | 1.00 | 0 | 19 | 0 | 120.00 | 11.70 | 12.65 | 11.50 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.30 | 0.40 | 0 | 2 | 0 | 125.00 | 16.55 | 17.50 | 16.30 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 | 130.00 | 21.55 | 22.50 | 21.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.25 | 0.24 | 0 | 0 | 0 | 140.00 | 31.55 | 32.50 | 31.30 | 0 | 0 | 0 |
July 19, 2024 | 17.05 | 18.05 | 18.95 | 0 | 0 | 0 | 92.00 | 0.55 | 0.75 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 13.25 | 14.55 | 15.40 | 0 | 0 | 0 | 96.00 | 0.95 | 1.20 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 11.45 | 12.50 | 13.70 | 0 | 0 | 0 | 98.00 | 1.25 | 1.50 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 10.05 | 10.90 | 12.05 | 0 | 0 | 0 | 100.00 | 1.65 | 1.95 | 1.75 | 0 | 0 | 0 |
July 19, 2024 | 6.50 | 7.35 | 8.10 | 0 | 0 | 0 | 105.00 | 2.90 | 3.30 | 2.95 | 0 | 0 | 0 |
July 19, 2024 | 3.75 | 4.40 | 5.00 | 0 | 0 | 0 | 110.00 | 4.95 | 5.55 | 4.85 | 0 | 4 | 0 |
July 19, 2024 | 1.90 | 2.35 | 2.75 | 0 | 0 | 0 | 115.00 | 7.85 | 8.80 | 7.85 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 1.10 | 1.35 | 0 | 0 | 0 | 120.00 | 11.75 | 12.80 | 11.80 | 0 | 0 | 0 |
July 19, 2024 | 0.30 | 0.50 | 0.60 | 0 | 4 | 0 | 125.00 | 16.50 | 17.55 | 16.35 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.25 | 0.30 | 0 | 0 | 0 | 130.00 | 21.50 | 22.55 | 21.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.30 | 0.32 | 0 | 0 | 0 | 140.00 | 31.50 | 32.55 | 31.35 | 0 | 0 | 0 |
August 16, 2024 | 13.85 | 14.95 | 16.10 | 0 | 8 | 0 | 96.00 | 1.25 | 1.50 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 12.15 | 13.30 | 14.35 | 0 | 0 | 0 | 98.00 | 1.55 | 1.90 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 10.60 | 12.00 | 12.80 | 0 | 0 | 0 | 100.00 | 1.95 | 2.30 | 2.15 | 0 | 0 | 0 |
August 16, 2024 | 7.60 | 8.20 | 9.00 | 0 | 0 | 0 | 105.00 | 3.30 | 3.90 | 3.50 | 0 | 14 | 0 |
August 16, 2024 | 4.65 | 5.20 | 5.80 | 0 | 0 | 0 | 110.00 | 5.35 | 6.00 | 5.45 | 0 | 11 | 0 |
August 16, 2024 | 2.45 | 2.95 | 3.45 | 0 | 0 | 0 | 115.00 | 8.25 | 9.15 | 8.25 | 0 | 15 | 0 |
August 16, 2024 | 1.30 | 1.55 | 1.85 | 0 | 7 | 0 | 120.00 | 11.95 | 13.05 | 12.10 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.75 | 0.95 | 0 | 30 | 0 | 125.00 | 16.80 | 17.60 | 16.45 | 0 | 0 | 0 |
August 16, 2024 | 0.20 | 0.35 | 0.45 | 0 | 34 | 0 | 130.00 | 21.45 | 22.60 | 21.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.29 | 0.25 | 0 | 5 | 0 | 140.00 | 31.45 | 32.60 | 31.40 | 0 | 0 | 0 |
September 20, 2024 | 38.65 | 39.95 | 40.85 | 0 | 0 | 0 | 70.00 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 33.90 | 34.90 | 36.05 | 0 | 0 | 0 | 75.00 | 0.15 | 0.35 | 0.30 | 0 | 41 | 0 |
September 20, 2024 | 29.15 | 30.50 | 31.25 | 0 | 0 | 0 | 80.00 | 0.25 | 0.45 | 0.45 | 0 | 7 | 0 |
September 20, 2024 | 24.55 | 25.90 | 26.55 | 0 | 0 | 0 | 85.00 | 0.50 | 0.70 | 0.70 | 0 | 21 | 0 |
September 20, 2024 | 20.10 | 21.05 | 22.05 | 0 | 40 | 0 | 90.00 | 0.95 | 1.15 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 15.40 | 16.85 | 17.95 | 0 | 30 | 0 | 95.00 | 1.60 | 1.85 | 1.70 | 0 | 35 | 0 |
September 20, 2024 | 14.65 | 16.05 | 17.00 | 0 | 0 | 0 | 96.00 | 1.75 | 2.10 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 13.15 | 14.50 | 15.35 | 0 | 0 | 0 | 98.00 | 2.15 | 2.45 | 2.35 | 0 | 0 | 0 |
September 20, 2024 | 11.65 | 13.05 | 13.80 | 0 | 47 | 0 | 100.00 | 2.60 | 2.95 | 2.70 | 0 | 20 | 0 |
September 20, 2024 | 8.45 | 9.30 | 10.10 | 0 | 0 | 0 | 105.00 | 4.00 | 4.55 | 4.15 | 0 | 0 | 0 |
September 20, 2024 | 5.75 | 6.35 | 7.00 | 0 | 83 | 0 | 110.00 | 6.00 | 6.70 | 6.25 | 0 | 10 | 0 |
September 20, 2024 | 3.40 | 4.00 | 4.45 | 0 | 0 | 0 | 115.00 | 8.80 | 9.65 | 8.90 | 0 | 0 | 0 |
September 20, 2024 | 2.00 | 2.45 | 2.85 | 0 | 60 | 0 | 120.00 | 12.25 | 13.55 | 12.80 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.35 | 1.60 | 0 | 20 | 0 | 125.00 | 16.40 | 17.85 | 16.85 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.75 | 0.90 | 0 | 0 | 0 | 130.00 | 21.40 | 22.65 | 21.45 | 0 | 0 | 0 |
September 20, 2024 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 | 140.00 | 31.40 | 32.65 | 31.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.37 | 0.38 | 0 | 0 | 0 | 160.00 | 51.40 | 52.65 | 51.40 | 0 | 0 | 0 |
October 18, 2024 | 15.00 | 16.55 | 17.55 | 0 | 0 | 0 | 96.00 | 2.00 | 2.35 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 13.50 | 14.95 | 15.95 | 0 | 0 | 0 | 98.00 | 2.40 | 2.80 | 2.65 | 0 | 0 | 0 |
October 18, 2024 | 12.10 | 13.45 | 14.45 | 0 | 0 | 0 | 100.00 | 2.90 | 3.30 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 8.85 | 9.90 | 10.75 | 0 | 0 | 0 | 105.00 | 4.30 | 4.90 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 6.10 | 6.90 | 7.60 | 0 | 0 | 0 | 110.00 | 6.30 | 7.10 | 6.55 | 0 | 0 | 0 |
October 18, 2024 | 4.00 | 4.60 | 5.10 | 0 | 0 | 0 | 115.00 | 9.10 | 10.00 | 9.35 | 0 | 0 | 0 |
October 18, 2024 | 2.40 | 2.85 | 3.30 | 0 | 0 | 0 | 120.00 | 12.50 | 13.70 | 13.00 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 1.70 | 1.95 | 0 | 0 | 0 | 125.00 | 16.40 | 18.05 | 16.95 | 0 | 0 | 0 |
October 18, 2024 | 0.70 | 0.95 | 1.15 | 0 | 0 | 0 | 130.00 | 21.65 | 22.75 | 21.50 | 0 | 0 | 0 |
December 20, 2024 | 30.00 | 31.20 | 32.30 | 0 | 0 | 0 | 80.00 | 0.45 | 0.90 | 0.90 | 0 | 0 | 0 |
December 20, 2024 | 20.75 | 22.70 | 23.50 | 0 | 0 | 0 | 90.00 | 1.50 | 1.95 | 1.90 | 0 | 20 | 0 |
December 20, 2024 | 17.05 | 18.60 | 19.35 | 0 | 0 | 0 | 95.00 | 2.30 | 2.80 | 2.70 | 0 | 26 | 0 |
December 20, 2024 | 13.30 | 14.95 | 15.60 | 0 | 3 | 0 | 100.00 | 3.50 | 4.10 | 3.80 | 0 | 7 | 0 |
December 20, 2024 | 7.50 | 8.45 | 9.10 | 0 | 10 | 0 | 110.00 | 7.00 | 7.80 | 7.45 | 0 | 1 | 0 |
December 20, 2024 | 3.60 | 4.30 | 4.70 | 0 | 1 | 0 | 120.00 | 12.65 | 14.15 | 13.30 | 0 | 7 | 0 |
December 20, 2024 | 1.50 | 1.90 | 2.05 | 0 | 30 | 0 | 130.00 | 21.30 | 22.75 | 21.65 | 0 | 0 | 0 |
December 20, 2024 | 0.40 | 0.80 | 0.90 | 0 | 0 | 0 | 140.00 | 31.30 | 32.75 | 31.60 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.46 | 0.47 | 0 | 0 | 0 | 160.00 | 51.30 | 52.80 | 51.60 | 0 | 0 | 0 |
March 21, 2025 | 21.80 | 23.65 | 24.80 | 0 | 0 | 0 | 90.00 | 2.10 | 2.70 | 2.65 | 0 | 0 | 0 |
March 21, 2025 | 18.70 | 19.80 | 20.85 | 0 | 0 | 0 | 95.00 | 3.00 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 15.10 | 16.25 | 17.25 | 0 | 0 | 0 | 100.00 | 4.30 | 5.00 | 4.80 | 0 | 0 | 0 |
March 21, 2025 | 9.20 | 10.15 | 10.90 | 0 | 0 | 0 | 110.00 | 7.80 | 8.80 | 8.50 | 0 | 0 | 0 |
March 21, 2025 | 5.00 | 5.80 | 6.30 | 0 | 0 | 0 | 120.00 | 13.30 | 14.90 | 14.10 | 0 | 0 | 0 |
March 21, 2025 | 2.50 | 3.10 | 3.40 | 0 | 0 | 0 | 130.00 | 21.70 | 23.05 | 21.95 | 0 | 0 | 0 |
March 21, 2025 | 1.05 | 1.40 | 1.55 | 0 | 0 | 0 | 140.00 | 31.50 | 32.90 | 31.60 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 51.50 | 52.90 | 51.60 | 0 | 0 | 0 |