STN – Stantec Inc.
Last update: September 7, 2025 at 6:20 p.m. (Real-time)
- Last price: 149.870
- Net change: -1.300
- Bid price: 149.490
- Ask price: 152.950
- 30-day historical volatility: 18.28%
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: 584
Volume: 8
|
Open interest: 487
Volume: 0
|
||||||||||||
September 19, 2025 | 59.65 | 60.20 | 60.20 | 0 | 0 | 0 | 90.00 | 0 | 0.23 | 0.23 | 0 | 15 | 0 |
September 19, 2025 | 54.65 | 55.20 | 55.20 | 0 | 0 | 0 | 95.00 | 0 | 0.26 | 0.26 | 0 | 1 | 0 |
September 19, 2025 | 53.65 | 54.20 | 54.20 | 0 | 0 | 0 | 96.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
September 19, 2025 | 51.60 | 52.20 | 52.20 | 0 | 10 | 0 | 98.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
September 19, 2025 | 49.60 | 50.20 | 50.20 | 0 | 35 | 0 | 100.00 | 0 | 0.23 | 0.23 | 0 | 15 | 0 |
September 19, 2025 | 44.60 | 45.20 | 45.20 | 0 | 0 | 0 | 105.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
September 19, 2025 | 39.45 | 40.20 | 40.20 | 0 | 2 | 0 | 110.00 | 0 | 0.23 | 0.23 | 0 | 1 | 0 |
September 19, 2025 | 34.45 | 35.20 | 35.20 | 0 | 0 | 0 | 115.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
September 19, 2025 | 29.50 | 30.25 | 30.20 | 0 | 20 | 0 | 120.00 | 0 | 0.26 | 0.26 | 0 | 20 | 0 |
September 19, 2025 | 24.40 | 25.25 | 25.25 | 0 | 13 | 0 | 125.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 19.60 | 20.25 | 20.25 | 0 | 0 | 0 | 130.00 | 0 | 0.26 | 0.26 | 0 | 1 | 0 |
September 19, 2025 | 14.75 | 15.30 | 15.30 | 0 | 10 | 0 | 135.00 | 0.01 | 0.28 | 0.28 | 0 | 11 | 0 |
September 19, 2025 | 9.85 | 10.50 | 10.50 | 0 | 10 | 0 | 140.00 | 0.08 | 0.43 | 0.43 | 0 | 10 | 0 |
September 19, 2025 | 5.15 | 6.00 | 6.00 | 0 | 14 | 0 | 145.00 | 0.60 | 1.00 | 1.00 | 0 | 76 | 0 |
September 19, 2025 | 1.80 | 2.30 | 2.30 | 0 | 31 | 0 | 150.00 | 1.85 | 2.30 | 2.30 | 0 | 31 | 0 |
September 19, 2025 | 0.13 | 0.49 | 0.49 | 0 | 8 | 0 | 155.00 | 5.15 | 5.65 | 5.65 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.30 | 0.30 | 0 | 2 | 0 | 160.00 | 9.80 | 10.70 | 10.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 165.00 | 14.80 | 15.70 | 15.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 170.00 | 19.50 | 20.70 | 20.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 175.00 | 24.80 | 25.70 | 25.70 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 180.00 | 29.75 | 30.70 | 30.70 | 0 | 0 | 0 |
October 17, 2025 | 49.60 | 50.25 | 50.25 | 0 | 0 | 0 | 100.00 | 0 | 0.31 | 0.31 | 0 | 0 | 0 |
October 17, 2025 | 44.55 | 45.25 | 45.25 | 0 | 0 | 0 | 105.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
October 17, 2025 | 39.50 | 40.30 | 40.30 | 0 | 0 | 0 | 110.00 | 0.01 | 0.32 | 0.32 | 0 | 3 | 0 |
October 17, 2025 | 34.70 | 35.35 | 35.35 | 0 | 0 | 0 | 115.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
October 17, 2025 | 29.75 | 30.50 | 30.50 | 0 | 0 | 0 | 120.00 | 0.01 | 0.45 | 0.45 | 0 | 1 | 0 |
October 17, 2025 | 24.85 | 25.60 | 25.60 | 0 | 0 | 0 | 125.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 19.90 | 20.75 | 20.75 | 0 | 0 | 0 | 130.00 | 0.17 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 15.15 | 16.00 | 16.00 | 0 | 0 | 0 | 135.00 | 0.44 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 10.50 | 11.45 | 11.45 | 0 | 0 | 0 | 140.00 | 0.85 | 1.10 | 1.10 | 0 | 30 | 0 |
October 17, 2025 | 6.40 | 7.35 | 7.35 | 0 | 20 | 0 | 145.00 | 1.75 | 2.00 | 2.00 | 0 | 5 | 0 |
October 17, 2025 | 3.30 | 3.80 | 3.80 | 0 | 27 | 0 | 150.00 | 3.25 | 3.80 | 3.80 | 0 | 24 | 0 |
October 17, 2025 | 1.20 | 1.50 | 1.50 | 0 | 10 | 0 | 155.00 | 6.00 | 6.75 | 6.75 | 0 | 0 | 0 |
October 17, 2025 | 0.13 | 0.50 | 0.50 | 0 | 20 | 0 | 160.00 | 9.90 | 10.90 | 10.90 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 165.00 | 14.85 | 15.85 | 15.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 170.00 | 19.50 | 20.80 | 20.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 175.00 | 24.50 | 25.80 | 25.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 180.00 | 29.50 | 30.80 | 30.80 | 0 | 0 | 0 |
November 21, 2025 | 39.80 | 40.85 | 40.85 | 0 | 0 | 0 | 110.00 | 0.02 | 0.49 | 0.49 | 0 | 3 | 0 |
November 21, 2025 | 35.05 | 36.00 | 36.00 | 0 | 0 | 0 | 115.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
November 21, 2025 | 30.20 | 31.15 | 31.15 | 0 | 1 | 0 | 120.00 | 0.24 | 0.70 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 25.45 | 26.40 | 26.40 | 0 | 0 | 0 | 125.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
November 21, 2025 | 20.80 | 21.75 | 21.75 | 0 | 2 | 0 | 130.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
November 21, 2025 | 16.15 | 17.15 | 17.15 | 0 | 2 | 0 | 135.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
November 21, 2025 | 12.05 | 13.50 | 13.50 | 0 | 5 | 0 | 140.00 | 2.15 | 2.70 | 2.70 | 0 | 0 | 0 |
November 21, 2025 | 8.55 | 9.35 | 9.35 | 0 | 0 | 0 | 145.00 | 3.30 | 3.95 | 3.95 | 0 | 0 | 0 |
November 21, 2025 | 5.35 | 6.20 | 6.20 | 0 | 10 | 0 | 150.00 | 5.15 | 5.85 | 5.85 | 0 | 17 | 0 |
November 21, 2025 | 3.15 | 3.80 | 3.80 | 0 | 17 | 0 | 155.00 | 7.75 | 8.65 | 8.65 | 0 | 6 | 0 |
November 21, 2025 | 1.60 | 2.00 | 2.00 | 0 | 13 | 0 | 160.00 | 10.75 | 12.05 | 12.05 | 0 | 20 | 0 |
November 21, 2025 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 165.00 | 15.10 | 16.30 | 16.30 | 0 | 0 | 0 |
November 21, 2025 | 0.08 | 0.49 | 0.49 | 0 | 0 | 0 | 170.00 | 19.75 | 20.65 | 20.65 | 0 | 10 | 0 |
November 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 175.00 | 24.70 | 25.95 | 25.95 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 180.00 | 29.70 | 30.95 | 30.95 | 0 | 0 | 0 |
December 19, 2025 | 59.65 | 60.70 | 60.70 | 0 | 15 | 0 | 90.00 | 0.01 | 0.49 | 0.49 | 0 | 15 | 0 |
December 19, 2025 | 54.75 | 55.80 | 55.80 | 0 | 15 | 0 | 95.00 | 0.01 | 0.49 | 0.49 | 0 | 7 | 0 |
December 19, 2025 | 50.00 | 50.90 | 50.90 | 0 | 0 | 0 | 100.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 40.15 | 41.25 | 41.25 | 0 | 0 | 0 | 110.00 | 0.12 | 0.60 | 0.60 | 0 | 10 | 0 |
December 19, 2025 | 30.10 | 31.35 | 31.35 | 0 | 0 | 0 | 120.00 | 0.45 | 0.90 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 25.50 | 26.65 | 26.65 | 0 | 0 | 0 | 125.00 | 0.75 | 1.20 | 1.15 | 0 | 0 | 0 |
December 19, 2025 | 20.95 | 22.15 | 22.15 | 0 | 27 | 0 | 130.00 | 1.20 | 1.60 | 1.60 | 0 | 15 | 0 |
December 19, 2025 | 16.75 | 17.85 | 17.85 | 0 | 3 | 0 | 135.00 | 1.85 | 2.25 | 2.25 | 0 | 0 | 0 |
December 19, 2025 | 12.65 | 13.90 | 13.90 | 0 | 32 | 0 | 140.00 | 2.70 | 3.25 | 3.25 | 0 | 10 | 0 |
December 19, 2025 | 9.45 | 10.20 | 10.20 | 0 | 0 | 0 | 145.00 | 4.00 | 4.65 | 4.65 | 0 | 0 | 0 |
December 19, 2025 | 6.35 | 7.20 | 7.20 | 0 | 11 | 0 | 150.00 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
December 19, 2025 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 | 155.00 | 8.30 | 9.15 | 9.15 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.80 | 2.80 | 0 | 0 | 0 | 160.00 | 11.10 | 12.35 | 12.35 | 0 | 0 | 0 |
December 19, 2025 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 165.00 | 15.05 | 16.35 | 16.35 | 0 | 0 | 0 |
December 19, 2025 | 0.36 | 0.85 | 0.85 | 0 | 0 | 0 | 170.00 | 19.50 | 20.90 | 20.90 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 | 175.00 | 24.20 | 25.45 | 25.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 180.00 | 28.85 | 30.35 | 30.35 | 0 | 0 | 0 |
January 16, 2026 | 26.25 | 27.35 | 27.35 | -2.10 | 4 | 8 | 125.00 | 1.00 | 1.50 | 1.50 | 0 | 7 | 0 |
January 16, 2026 | 21.05 | 22.85 | 22.85 | 0 | 0 | 0 | 130.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
January 16, 2026 | 17.05 | 18.60 | 18.60 | 0 | 0 | 0 | 135.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
January 16, 2026 | 13.10 | 14.70 | 14.70 | 0 | 0 | 0 | 140.00 | 3.10 | 3.90 | 3.90 | 0 | 13 | 0 |
January 16, 2026 | 10.05 | 11.15 | 11.15 | 0 | 0 | 0 | 145.00 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
January 16, 2026 | 7.00 | 7.90 | 7.90 | 0 | 0 | 0 | 150.00 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 |
January 16, 2026 | 4.65 | 5.10 | 5.10 | 0 | 0 | 0 | 155.00 | 8.75 | 9.60 | 9.60 | 0 | 0 | 0 |
January 16, 2026 | 2.75 | 3.20 | 3.20 | 0 | 0 | 0 | 160.00 | 11.55 | 13.05 | 13.05 | 0 | 0 | 0 |
January 16, 2026 | 1.45 | 1.80 | 1.80 | 0 | 14 | 0 | 165.00 | 15.30 | 16.85 | 16.85 | 0 | 0 | 0 |
January 16, 2026 | 0.65 | 1.15 | 1.15 | 0 | 0 | 0 | 170.00 | 19.60 | 21.25 | 21.25 | 0 | 0 | 0 |
January 16, 2026 | 0.17 | 0.50 | 0.50 | 0 | 0 | 0 | 175.00 | 24.65 | 25.55 | 25.55 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 180.00 | 29.10 | 30.55 | 30.50 | 0 | 0 | 0 |
February 20, 2026 | 26.00 | 28.10 | 28.10 | 0 | 0 | 0 | 125.00 | 1.35 | 1.85 | 1.85 | 0 | 0 | 0 |
February 20, 2026 | 21.50 | 23.90 | 23.90 | 0 | 0 | 0 | 130.00 | 1.90 | 2.20 | 2.20 | 0 | 0 | 0 |
February 20, 2026 | 17.85 | 19.75 | 19.75 | 0 | 0 | 0 | 135.00 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 |
February 20, 2026 | 14.10 | 15.90 | 15.90 | 0 | 0 | 0 | 140.00 | 3.70 | 4.50 | 4.50 | 0 | 14 | 0 |
February 20, 2026 | 10.50 | 12.30 | 12.30 | 0 | 0 | 0 | 145.00 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 |
February 20, 2026 | 7.95 | 8.80 | 8.80 | 0 | 0 | 0 | 150.00 | 6.95 | 7.70 | 8.05 | 0 | 0 | 0 |
February 20, 2026 | 5.35 | 6.55 | 6.55 | 0 | 0 | 0 | 155.00 | 9.35 | 10.20 | 10.20 | 0 | 10 | 0 |
February 20, 2026 | 3.60 | 4.40 | 4.40 | 0 | 0 | 0 | 160.00 | 12.10 | 13.90 | 13.90 | 0 | 0 | 0 |
February 20, 2026 | 2.05 | 2.85 | 2.85 | 0 | 20 | 0 | 165.00 | 15.65 | 17.20 | 17.20 | 0 | 0 | 0 |
February 20, 2026 | 1.10 | 1.65 | 1.65 | 0 | 0 | 0 | 170.00 | 19.80 | 21.50 | 21.50 | 0 | 0 | 0 |
February 20, 2026 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 | 175.00 | 24.65 | 26.20 | 26.20 | 0 | 0 | 0 |
March 20, 2026 | 60.05 | 61.35 | 61.35 | 0 | 0 | 0 | 90.00 | 0.10 | 0.55 | 0.55 | 0 | 10 | 0 |
March 20, 2026 | 55.25 | 56.65 | 56.65 | 0 | 0 | 0 | 95.00 | 0.17 | 0.60 | 0.60 | 0 | 16 | 0 |
March 20, 2026 | 50.45 | 51.70 | 51.70 | 0 | 0 | 0 | 100.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 40.85 | 42.30 | 42.30 | 0 | 0 | 0 | 110.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
March 20, 2026 | 31.90 | 33.05 | 33.05 | 0 | 0 | 0 | 120.00 | 1.35 | 1.70 | 1.70 | 0 | 20 | 0 |
March 20, 2026 | 22.45 | 24.45 | 24.45 | 0 | 1 | 0 | 130.00 | 2.40 | 3.05 | 3.05 | 0 | 5 | 0 |
March 20, 2026 | 15.15 | 16.80 | 16.80 | 0 | 10 | 0 | 140.00 | 4.55 | 5.30 | 5.30 | 0 | 4 | 0 |
March 20, 2026 | 9.20 | 10.20 | 10.20 | 0 | 1 | 0 | 150.00 | 7.95 | 8.80 | 8.80 | 0 | 1 | 0 |
March 20, 2026 | 4.65 | 5.50 | 5.50 | 0 | 40 | 0 | 160.00 | 12.95 | 14.45 | 14.35 | 0 | 0 | 0 |
March 20, 2026 | 1.80 | 2.50 | 2.50 | 0 | 0 | 0 | 170.00 | 20.30 | 21.85 | 21.85 | 0 | 0 | 0 |
March 20, 2026 | 0.48 | 0.80 | 0.80 | 0 | 58 | 0 | 180.00 | 29.75 | 31.15 | 31.15 | 0 | 0 | 0 |
June 19, 2026 | 51.00 | 52.55 | 52.55 | 0 | 0 | 0 | 100.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
June 19, 2026 | 32.55 | 34.60 | 34.60 | 0 | 0 | 0 | 120.00 | 2.15 | 2.85 | 2.85 | 0 | 10 | 0 |
June 19, 2026 | 24.25 | 26.25 | 26.25 | 0 | 1 | 0 | 130.00 | 3.55 | 4.50 | 4.50 | 0 | 10 | 0 |
June 19, 2026 | 17.35 | 18.95 | 18.95 | 0 | 32 | 0 | 140.00 | 5.75 | 7.10 | 7.10 | 0 | 0 | 0 |
June 19, 2026 | 11.05 | 12.85 | 12.85 | 0 | 10 | 0 | 150.00 | 9.35 | 10.50 | 10.50 | 0 | 0 | 0 |
June 19, 2026 | 6.55 | 7.60 | 7.60 | 0 | 0 | 0 | 160.00 | 14.05 | 16.00 | 16.00 | 0 | 0 | 0 |
June 19, 2026 | 3.35 | 4.10 | 4.10 | 0 | 7 | 0 | 170.00 | 20.45 | 23.25 | 23.25 | 0 | 0 | 0 |
June 19, 2026 | 1.45 | 1.90 | 1.90 | 0 | 1 | 0 | 180.00 | 28.80 | 31.75 | 31.75 | 0 | 0 | 0 |