STN – Stantec Inc.
Last update: April 26, 2024 at 7:31 p.m. (Real-time)
- Last price: 111.800
- Net change: 0.440
- Bid price: 111.460
- Ask price: 112.140
- 30-day historical volatility: 12.58%
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: 1,153
Volume: 0
|
Open interest: 2,433
Volume: 0
|
||||||||||||
May 17, 2024 | 27.55 | 28.50 | 28.50 | 0 | 0 | 0 | 84.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 23.55 | 24.60 | 24.60 | 0 | 0 | 0 | 88.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 21.55 | 22.55 | 22.55 | 0 | 0 | 0 | 90.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
May 17, 2024 | 19.85 | 20.55 | 20.55 | 0 | 10 | 0 | 92.00 | 0 | 0.28 | 0.28 | 0 | 10 | 0 |
May 17, 2024 | 17.80 | 18.65 | 18.60 | 0 | 0 | 0 | 94.00 | 0 | 0.34 | 0.34 | 0 | 10 | 0 |
May 17, 2024 | 15.60 | 16.80 | 16.80 | 0 | 2 | 0 | 96.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 13.95 | 14.85 | 14.85 | 0 | 10 | 0 | 98.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 12.05 | 12.95 | 12.95 | 0 | 27 | 0 | 100.00 | 0.20 | 0.60 | 0.60 | 0 | 2,016 | 0 |
May 17, 2024 | 7.55 | 8.50 | 8.50 | 0 | 30 | 0 | 105.00 | 0.80 | 1.25 | 1.25 | 0 | 12 | 0 |
May 17, 2024 | 4.10 | 4.65 | 4.65 | 0 | 1 | 0 | 110.00 | 2.00 | 2.45 | 2.45 | 0 | 4 | 0 |
May 17, 2024 | 1.60 | 1.95 | 1.95 | 0 | 391 | 0 | 115.00 | 4.45 | 5.10 | 5.10 | 0 | 0 | 0 |
May 17, 2024 | 0.33 | 0.75 | 0.75 | 0 | 147 | 0 | 120.00 | 8.15 | 9.10 | 9.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 22 | 0 | 125.00 | 12.85 | 13.85 | 13.85 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 130.00 | 17.90 | 18.80 | 18.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.90 | 28.80 | 28.80 | 0 | 0 | 0 |
June 21, 2024 | 41.80 | 42.60 | 42.60 | 0 | 1 | 0 | 70.00 | 0 | 0.23 | 0.23 | 0 | 7 | 0 |
June 21, 2024 | 36.85 | 37.65 | 37.65 | 0 | 0 | 0 | 75.00 | 0 | 0.23 | 0.23 | 0 | 28 | 0 |
June 21, 2024 | 31.90 | 32.65 | 32.70 | 0 | 1 | 0 | 80.00 | 0 | 0.27 | 0.27 | 0 | 7 | 0 |
June 21, 2024 | 27.10 | 27.85 | 27.85 | 0 | 0 | 0 | 85.00 | 0.01 | 0.30 | 0.30 | 0 | 20 | 0 |
June 21, 2024 | 22.10 | 22.95 | 22.90 | 0 | 19 | 0 | 90.00 | 0.01 | 0.39 | 0.39 | 0 | 20 | 0 |
June 21, 2024 | 20.20 | 21.05 | 21.00 | 0 | 10 | 0 | 92.00 | 0.02 | 0.46 | 0.46 | 0 | 30 | 0 |
June 21, 2024 | 18.45 | 19.15 | 19.10 | 0 | 0 | 0 | 94.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 17.50 | 18.20 | 18.15 | 0 | 20 | 0 | 95.00 | 0.14 | 0.55 | 0.55 | 0 | 7 | 0 |
June 21, 2024 | 16.45 | 17.25 | 17.25 | 0 | 0 | 0 | 96.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 14.75 | 15.40 | 15.35 | 0 | 0 | 0 | 98.00 | 0.33 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 12.80 | 13.55 | 13.55 | 0 | 2 | 0 | 100.00 | 0.50 | 0.95 | 0.95 | 0 | 21 | 0 |
June 21, 2024 | 8.55 | 9.35 | 9.35 | 0 | 0 | 0 | 105.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 5.10 | 5.65 | 5.65 | 0 | 20 | 0 | 110.00 | 2.60 | 2.95 | 2.95 | 0 | 1 | 0 |
June 21, 2024 | 2.45 | 2.85 | 2.85 | 0 | 2 | 0 | 115.00 | 4.90 | 5.45 | 5.45 | 0 | 0 | 0 |
June 21, 2024 | 1.00 | 1.25 | 1.25 | 0 | 19 | 0 | 120.00 | 8.45 | 9.10 | 9.10 | 0 | 1 | 0 |
June 21, 2024 | 0.20 | 0.60 | 0.60 | 0 | 2 | 0 | 125.00 | 12.90 | 13.70 | 13.70 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 | 130.00 | 17.90 | 18.60 | 18.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 140.00 | 27.90 | 28.60 | 28.60 | 0 | 0 | 0 |
July 19, 2024 | 20.45 | 21.35 | 21.35 | 0 | 0 | 0 | 92.00 | 0.18 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 16.90 | 17.65 | 17.65 | 0 | 0 | 0 | 96.00 | 0.44 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 15.10 | 15.85 | 15.85 | 0 | 0 | 0 | 98.00 | 0.65 | 0.95 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 12.75 | 14.10 | 14.10 | 0 | 0 | 0 | 100.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 9.15 | 10.00 | 10.00 | 0 | 0 | 0 | 105.00 | 1.80 | 2.10 | 2.10 | 0 | 0 | 0 |
July 19, 2024 | 5.55 | 6.35 | 6.35 | 0 | 0 | 0 | 110.00 | 3.10 | 3.60 | 3.60 | 0 | 4 | 0 |
July 19, 2024 | 3.10 | 3.70 | 3.70 | 0 | 1 | 0 | 115.00 | 5.25 | 5.95 | 6.05 | 0 | 0 | 0 |
July 19, 2024 | 1.40 | 1.85 | 1.85 | 0 | 0 | 0 | 120.00 | 8.65 | 9.45 | 9.45 | 0 | 0 | 0 |
July 19, 2024 | 0.50 | 0.90 | 0.90 | 0 | 4 | 0 | 125.00 | 12.95 | 13.85 | 13.85 | 0 | 0 | 0 |
July 19, 2024 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 17.85 | 18.70 | 18.70 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 | 140.00 | 27.80 | 28.70 | 28.70 | 0 | 0 | 0 |
August 16, 2024 | 17.45 | 18.30 | 18.25 | 0 | 8 | 0 | 96.00 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 15.05 | 16.55 | 16.55 | 0 | 0 | 0 | 98.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 13.45 | 14.80 | 14.80 | 0 | 0 | 0 | 100.00 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 |
August 16, 2024 | 9.95 | 10.85 | 10.85 | 0 | 0 | 0 | 105.00 | 2.15 | 2.60 | 2.60 | 0 | 14 | 0 |
August 16, 2024 | 6.45 | 7.35 | 7.35 | 0 | 0 | 0 | 110.00 | 3.55 | 4.30 | 4.30 | 0 | 11 | 0 |
August 16, 2024 | 3.90 | 4.55 | 4.55 | 0 | 4 | 0 | 115.00 | 5.75 | 6.65 | 6.65 | 0 | 15 | 0 |
August 16, 2024 | 2.05 | 2.50 | 2.50 | 0 | 7 | 0 | 120.00 | 8.90 | 9.95 | 9.95 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.30 | 1.30 | 0 | 30 | 0 | 125.00 | 12.65 | 14.10 | 14.10 | 0 | 0 | 0 |
August 16, 2024 | 0.26 | 0.70 | 0.70 | 0 | 34 | 0 | 130.00 | 17.80 | 18.75 | 18.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.34 | 0.34 | 0 | 5 | 0 | 140.00 | 27.80 | 28.75 | 28.75 | 0 | 0 | 0 |
September 20, 2024 | 42.35 | 43.45 | 43.45 | 0 | 0 | 0 | 70.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
September 20, 2024 | 37.70 | 38.70 | 38.70 | 0 | 0 | 0 | 75.00 | 0.01 | 0.45 | 0.45 | 0 | 41 | 0 |
September 20, 2024 | 32.75 | 33.85 | 33.85 | 0 | 0 | 0 | 80.00 | 0.04 | 0.50 | 0.50 | 0 | 7 | 0 |
September 20, 2024 | 28.30 | 29.15 | 29.15 | 0 | 0 | 0 | 85.00 | 0.25 | 0.70 | 0.70 | 0 | 21 | 0 |
September 20, 2024 | 23.70 | 24.50 | 24.50 | 0 | 40 | 0 | 90.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
September 20, 2024 | 18.55 | 20.15 | 20.15 | 0 | 30 | 0 | 95.00 | 1.00 | 1.30 | 1.30 | 0 | 35 | 0 |
September 20, 2024 | 17.75 | 19.30 | 19.30 | 0 | 0 | 0 | 96.00 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
September 20, 2024 | 16.05 | 17.60 | 17.55 | 0 | 0 | 0 | 98.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 14.35 | 15.95 | 15.95 | 0 | 47 | 0 | 100.00 | 1.80 | 2.10 | 2.10 | 0 | 20 | 0 |
September 20, 2024 | 10.65 | 12.20 | 12.20 | 0 | 0 | 0 | 105.00 | 2.80 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 7.75 | 8.50 | 8.50 | 0 | 83 | 0 | 110.00 | 4.40 | 4.90 | 4.90 | 0 | 10 | 0 |
September 20, 2024 | 5.10 | 5.75 | 5.75 | 0 | 0 | 0 | 115.00 | 6.45 | 7.30 | 7.30 | 0 | 0 | 0 |
September 20, 2024 | 3.00 | 3.60 | 3.60 | 0 | 60 | 0 | 120.00 | 9.40 | 10.30 | 10.30 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.10 | 2.10 | 0 | 20 | 0 | 125.00 | 12.95 | 14.65 | 14.65 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 | 130.00 | 17.80 | 18.95 | 18.95 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 140.00 | 27.75 | 28.75 | 28.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 160.00 | 47.75 | 48.75 | 48.75 | 0 | 0 | 0 |
October 18, 2024 | 18.05 | 19.65 | 19.65 | 0 | 0 | 0 | 96.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 16.45 | 17.95 | 17.95 | 0 | 0 | 0 | 98.00 | 1.70 | 2.00 | 2.00 | 0 | 0 | 0 |
October 18, 2024 | 14.95 | 16.35 | 16.35 | 0 | 0 | 0 | 100.00 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 11.15 | 12.55 | 12.55 | 0 | 0 | 0 | 105.00 | 3.10 | 3.55 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 8.20 | 9.00 | 9.00 | 0 | 0 | 0 | 110.00 | 4.70 | 5.25 | 5.25 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.30 | 6.30 | 0 | 0 | 0 | 115.00 | 6.70 | 7.60 | 7.60 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.15 | 4.15 | 0 | 0 | 0 | 120.00 | 9.70 | 10.55 | 10.60 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 | 125.00 | 13.15 | 14.80 | 14.80 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 | 130.00 | 17.45 | 19.05 | 19.05 | 0 | 0 | 0 |
December 20, 2024 | 33.55 | 34.85 | 34.85 | 0 | 0 | 0 | 80.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 24.80 | 25.85 | 25.85 | 0 | 0 | 0 | 90.00 | 1.10 | 1.55 | 1.55 | 0 | 20 | 0 |
December 20, 2024 | 20.15 | 21.60 | 21.60 | 0 | 0 | 0 | 95.00 | 1.80 | 2.15 | 2.20 | 0 | 26 | 0 |
December 20, 2024 | 16.25 | 17.60 | 17.60 | 0 | 3 | 0 | 100.00 | 2.70 | 3.10 | 3.10 | 0 | 7 | 0 |
December 20, 2024 | 9.80 | 10.65 | 10.65 | 0 | 10 | 0 | 110.00 | 5.40 | 6.15 | 6.15 | 0 | 1 | 0 |
December 20, 2024 | 5.00 | 5.70 | 5.70 | 0 | 1 | 0 | 120.00 | 10.10 | 11.40 | 11.35 | 0 | 7 | 0 |
December 20, 2024 | 2.10 | 2.50 | 2.50 | 0 | 30 | 0 | 130.00 | 17.75 | 19.10 | 19.10 | 0 | 0 | 0 |
December 20, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 140.00 | 27.65 | 28.70 | 28.70 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 47.60 | 48.95 | 48.95 | 0 | 0 | 0 |
March 21, 2025 | 25.80 | 27.15 | 27.10 | 0 | 0 | 0 | 90.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 21.05 | 23.05 | 23.05 | 0 | 0 | 0 | 95.00 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 17.80 | 19.25 | 19.25 | 0 | 0 | 0 | 100.00 | 3.40 | 4.15 | 4.15 | 0 | 0 | 0 |
March 21, 2025 | 11.00 | 12.55 | 12.55 | 0 | 0 | 0 | 110.00 | 6.30 | 7.30 | 7.30 | 0 | 0 | 0 |
March 21, 2025 | 6.40 | 7.50 | 7.50 | 0 | 0 | 0 | 120.00 | 10.80 | 12.35 | 12.35 | 0 | 0 | 0 |
March 21, 2025 | 3.20 | 4.00 | 4.00 | 0 | 0 | 0 | 130.00 | 18.00 | 19.75 | 19.75 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 | 140.00 | 27.50 | 28.80 | 28.90 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 47.50 | 48.80 | 48.90 | 0 | 0 | 0 |