STN – Stantec Inc.
Last update: May 10, 2024 at 11:09 p.m. (Real-time)
- Last price: 110.590
- Net change: -1.840
- Bid price: 110.290
- Ask price: 110.650
- 30-day historical volatility: 20.21%
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: 1,399
Volume: 0
|
Open interest: 2,485
Volume: 7
|
||||||||||||
May 17, 2024 | 26.25 | 27.25 | 27.25 | 0 | 0 | 0 | 84.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 22.25 | 23.25 | 23.25 | 0 | 0 | 0 | 88.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 20.20 | 21.20 | 21.20 | 0 | 0 | 0 | 90.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 18.20 | 19.20 | 19.20 | 0 | 10 | 0 | 92.00 | 0 | 0.37 | 0.37 | 0 | 10 | 0 |
May 17, 2024 | 16.25 | 17.25 | 17.25 | 0 | 0 | 0 | 94.00 | 0 | 0.37 | 0.37 | 0 | 10 | 0 |
May 17, 2024 | 14.25 | 15.25 | 15.25 | 0 | 1 | 0 | 96.00 | 0 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 12.30 | 13.15 | 13.15 | 0 | 10 | 0 | 98.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
May 17, 2024 | 10.25 | 11.20 | 11.20 | 0 | 27 | 0 | 100.00 | 0 | 0.24 | 0.24 | 0 | 2,016 | 0 |
May 17, 2024 | 5.50 | 6.30 | 6.30 | 0 | 30 | 0 | 105.00 | 0.03 | 0.30 | 0.30 | 0 | 12 | 0 |
May 17, 2024 | 1.50 | 1.80 | 1.80 | 0 | 11 | 0 | 110.00 | 0.75 | 1.00 | 1.00 | 0.40 | 1 | 7 |
May 17, 2024 | 0.01 | 0.36 | 0.36 | 0 | 395 | 0 | 115.00 | 4.15 | 4.75 | 4.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.47 | 0.47 | 0 | 147 | 0 | 120.00 | 8.85 | 9.75 | 9.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.47 | 0.47 | 0 | 22 | 0 | 125.00 | 13.80 | 14.80 | 14.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 130.00 | 18.80 | 19.80 | 19.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.37 | 0.37 | 0 | 0 | 0 | 140.00 | 28.80 | 29.80 | 29.80 | 0 | 0 | 0 |
June 21, 2024 | 40.70 | 41.30 | 41.30 | 0 | 1 | 0 | 70.00 | 0 | 0.23 | 0.23 | 0 | 7 | 0 |
June 21, 2024 | 35.75 | 36.30 | 36.30 | 0 | 10 | 0 | 75.00 | 0 | 0.23 | 0.23 | 0 | 28 | 0 |
June 21, 2024 | 30.75 | 31.35 | 31.35 | 0 | 1 | 0 | 80.00 | 0 | 0.23 | 0.23 | 0 | 7 | 0 |
June 21, 2024 | 25.85 | 26.40 | 26.40 | 0 | 0 | 0 | 85.00 | 0 | 0.25 | 0.25 | 0 | 20 | 0 |
June 21, 2024 | 20.95 | 21.55 | 21.55 | 0 | 19 | 0 | 90.00 | 0.01 | 0.28 | 0.28 | 0 | 20 | 0 |
June 21, 2024 | 18.95 | 19.55 | 19.55 | 0 | 10 | 0 | 92.00 | 0.01 | 0.31 | 0.31 | 0 | 30 | 0 |
June 21, 2024 | 17.00 | 17.60 | 17.60 | 0 | 0 | 0 | 94.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 16.05 | 16.70 | 16.70 | 0 | 20 | 0 | 95.00 | 0.03 | 0.39 | 0.39 | 0 | 7 | 0 |
June 21, 2024 | 15.05 | 15.75 | 15.75 | 0 | 0 | 0 | 96.00 | 0.05 | 0.42 | 0.42 | 0 | 0 | 0 |
June 21, 2024 | 13.20 | 13.90 | 13.90 | 0 | 0 | 0 | 98.00 | 0.16 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 11.35 | 12.05 | 12.05 | 0 | 2 | 0 | 100.00 | 0.32 | 0.49 | 0.49 | 0 | 21 | 0 |
June 21, 2024 | 6.65 | 7.65 | 7.65 | 0 | 0 | 0 | 105.00 | 0.75 | 1.10 | 1.10 | 0 | 1 | 0 |
June 21, 2024 | 3.25 | 3.75 | 3.75 | 0 | 20 | 0 | 110.00 | 1.95 | 2.40 | 2.40 | 0 | 3 | 0 |
June 21, 2024 | 0.95 | 1.40 | 1.40 | 0 | 2 | 0 | 115.00 | 4.75 | 5.40 | 5.40 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.50 | 0.50 | 0 | 22 | 0 | 120.00 | 9.10 | 9.75 | 9.75 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.25 | 0.25 | 0 | 2 | 0 | 125.00 | 14.10 | 14.70 | 14.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 130.00 | 19.10 | 19.70 | 19.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 140.00 | 29.10 | 29.70 | 29.70 | 0 | 0 | 0 |
July 19, 2024 | 19.25 | 19.95 | 19.95 | 0 | 0 | 0 | 92.00 | 0.11 | 0.35 | 0.35 | 0 | 0 | 0 |
July 19, 2024 | 15.50 | 16.20 | 16.20 | 0 | 0 | 0 | 96.00 | 0.35 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 13.65 | 14.35 | 14.35 | 0 | 0 | 0 | 98.00 | 0.50 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 11.55 | 12.70 | 12.70 | 0 | 0 | 0 | 100.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 7.35 | 8.40 | 8.40 | 0 | 0 | 0 | 105.00 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 | 110.00 | 2.55 | 3.20 | 3.20 | 0 | 5 | 0 |
July 19, 2024 | 1.70 | 2.20 | 2.20 | 0 | 10 | 0 | 115.00 | 5.25 | 5.80 | 5.80 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 0.90 | 0.90 | 0 | 1 | 0 | 120.00 | 9.00 | 9.95 | 9.95 | 0 | 0 | 0 |
July 19, 2024 | 0.11 | 0.38 | 0.38 | 0 | 62 | 0 | 125.00 | 14.00 | 14.70 | 14.70 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 | 130.00 | 19.00 | 19.70 | 19.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 140.00 | 29.00 | 29.70 | 29.70 | 0 | 0 | 0 |
August 16, 2024 | 16.10 | 16.85 | 16.85 | 0 | 8 | 0 | 96.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 14.00 | 15.25 | 15.25 | 0 | 0 | 0 | 98.00 | 0.75 | 1.00 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 12.30 | 13.45 | 13.45 | 0 | 0 | 0 | 100.00 | 0.95 | 1.30 | 1.30 | 0 | 30 | 0 |
August 16, 2024 | 8.40 | 9.35 | 9.35 | 0 | 0 | 0 | 105.00 | 1.90 | 2.20 | 2.20 | 0 | 21 | 0 |
August 16, 2024 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | 110.00 | 3.45 | 3.90 | 3.90 | 0 | 11 | 0 |
August 16, 2024 | 2.65 | 3.20 | 3.20 | 0 | 4 | 0 | 115.00 | 5.90 | 6.55 | 6.55 | 0 | 15 | 0 |
August 16, 2024 | 1.15 | 1.50 | 1.50 | 0 | 21 | 0 | 120.00 | 9.35 | 10.30 | 10.30 | 0 | 0 | 0 |
August 16, 2024 | 0.31 | 0.70 | 0.70 | 0 | 97 | 0 | 125.00 | 13.90 | 14.90 | 14.90 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.49 | 0.49 | 0 | 104 | 0 | 130.00 | 18.95 | 19.80 | 19.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.26 | 0.26 | 0 | 5 | 0 | 140.00 | 29.00 | 29.75 | 29.75 | 0 | 0 | 0 |
September 20, 2024 | 41.20 | 42.20 | 42.20 | 0 | 0 | 0 | 70.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
September 20, 2024 | 36.40 | 37.25 | 37.25 | 0 | 0 | 0 | 75.00 | 0.01 | 0.41 | 0.41 | 0 | 41 | 0 |
September 20, 2024 | 31.60 | 32.60 | 32.60 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 7 | 0 |
September 20, 2024 | 26.85 | 27.85 | 27.85 | 0 | 0 | 0 | 85.00 | 0.22 | 0.60 | 0.60 | 0 | 21 | 0 |
September 20, 2024 | 22.25 | 23.15 | 23.15 | 0 | 40 | 0 | 90.00 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 17.15 | 18.85 | 18.85 | 0 | 30 | 0 | 95.00 | 0.85 | 1.20 | 1.20 | 0 | 35 | 0 |
September 20, 2024 | 16.40 | 17.95 | 17.95 | 0 | 0 | 0 | 96.00 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 14.75 | 16.30 | 16.30 | 0 | 0 | 0 | 98.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 13.20 | 14.60 | 14.60 | 0 | 47 | 0 | 100.00 | 1.50 | 1.95 | 1.95 | 0 | 35 | 0 |
September 20, 2024 | 9.50 | 10.35 | 10.35 | 0 | 0 | 0 | 105.00 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 |
September 20, 2024 | 6.30 | 7.15 | 7.15 | 0 | 83 | 0 | 110.00 | 4.15 | 4.85 | 4.85 | 0 | 10 | 0 |
September 20, 2024 | 3.80 | 4.50 | 4.50 | 0 | 0 | 0 | 115.00 | 6.50 | 7.35 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.65 | 2.65 | 0 | 60 | 0 | 120.00 | 9.80 | 10.75 | 10.75 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.40 | 1.40 | 0 | 20 | 0 | 125.00 | 13.50 | 15.25 | 15.25 | 0 | 0 | 0 |
September 20, 2024 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 | 130.00 | 18.80 | 19.85 | 19.85 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 | 140.00 | 28.95 | 29.85 | 29.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.36 | 0.36 | 0 | 0 | 0 | 160.00 | 48.95 | 49.85 | 49.85 | 0 | 0 | 0 |
October 18, 2024 | 16.65 | 18.40 | 18.40 | 0 | 0 | 0 | 96.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
October 18, 2024 | 15.20 | 16.65 | 16.65 | 0 | 0 | 0 | 98.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
October 18, 2024 | 13.45 | 15.15 | 15.15 | 0 | 1 | 0 | 100.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.90 | 10.90 | 0 | 0 | 0 | 105.00 | 2.85 | 3.50 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 6.75 | 7.65 | 7.65 | 0 | 0 | 0 | 110.00 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 |
October 18, 2024 | 4.35 | 5.10 | 5.10 | 0 | 0 | 0 | 115.00 | 6.85 | 7.75 | 7.75 | 0 | 0 | 0 |
October 18, 2024 | 2.45 | 3.20 | 3.20 | 0 | 0 | 0 | 120.00 | 10.05 | 11.05 | 11.05 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 125.00 | 13.65 | 15.45 | 15.45 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 | 130.00 | 18.80 | 19.95 | 19.95 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.48 | 0.48 | 0 | 0 | 0 | 140.00 | 28.85 | 29.85 | 29.85 | 0 | 0 | 0 |
December 20, 2024 | 32.40 | 33.65 | 33.65 | 0 | 0 | 0 | 80.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 23.45 | 24.65 | 24.65 | 0 | 0 | 0 | 90.00 | 1.00 | 1.50 | 1.50 | 0 | 20 | 0 |
December 20, 2024 | 18.85 | 20.35 | 20.35 | 0 | 0 | 0 | 95.00 | 1.60 | 2.10 | 2.10 | 0 | 26 | 0 |
December 20, 2024 | 14.85 | 16.40 | 16.40 | 0 | 3 | 0 | 100.00 | 2.40 | 3.10 | 3.10 | 0 | 7 | 0 |
December 20, 2024 | 8.45 | 9.40 | 9.40 | 0 | 10 | 0 | 110.00 | 5.35 | 6.10 | 6.10 | 0 | 1 | 0 |
December 20, 2024 | 3.90 | 4.70 | 4.70 | 0 | 1 | 0 | 120.00 | 10.60 | 11.80 | 11.80 | 0 | 7 | 0 |
December 20, 2024 | 1.40 | 1.90 | 1.90 | 0 | 30 | 0 | 130.00 | 18.95 | 20.05 | 20.05 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 140.00 | 28.80 | 29.95 | 29.95 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 48.80 | 49.90 | 49.90 | 0 | 0 | 0 |
March 21, 2025 | 23.85 | 25.85 | 25.85 | 0 | 0 | 0 | 90.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
March 21, 2025 | 20.10 | 21.85 | 21.85 | 0 | 0 | 0 | 95.00 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 |
March 21, 2025 | 16.50 | 18.10 | 18.10 | 0 | 0 | 0 | 100.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
March 21, 2025 | 10.15 | 11.55 | 11.55 | 0 | 0 | 0 | 110.00 | 6.20 | 7.35 | 7.35 | 0 | 0 | 0 |
March 21, 2025 | 5.40 | 6.50 | 6.50 | 0 | 0 | 0 | 120.00 | 11.05 | 12.95 | 12.95 | 0 | 0 | 0 |
March 21, 2025 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 130.00 | 18.60 | 20.60 | 20.60 | 0 | 0 | 0 |
March 21, 2025 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 140.00 | 28.70 | 30.10 | 30.10 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 48.70 | 50.10 | 50.10 | 0 | 0 | 0 |