STN – Stantec Inc.
Last update: April 26, 2024 at 9:33 a.m. (Real-time)
- Last price: 111.900
- Net change: 0.540
- Bid price: 111.760
- Ask price: 112.040
- 30-day historical volatility: 12.51%
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 | 27.75 | 28.90 | 28.15 | 0 | 0 | 0 | 84.00 | 0 | 0.38 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 23.70 | 24.90 | 24.20 | 0 | 0 | 0 | 88.00 | 0 | 0.24 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 21.70 | 22.90 | 22.20 | 0 | 0 | 0 | 90.00 | 0 | 0.27 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 19.75 | 21.00 | 20.20 | 0 | 10 | 0 | 92.00 | 0 | 0.29 | 0.30 | 0 | 10 | 0 |
May 17, 2024 | 17.75 | 18.95 | 18.25 | 0 | 0 | 0 | 94.00 | 0 | 0.35 | 0.39 | 0 | 10 | 0 |
May 17, 2024 | 15.80 | 17.00 | 16.45 | 0 | 2 | 0 | 96.00 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 13.95 | 15.20 | 14.45 | 0 | 10 | 0 | 98.00 | 0.03 | 0.49 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 12.05 | 13.30 | 12.55 | 0 | 27 | 0 | 100.00 | 0.21 | 0.60 | 0.65 | 0 | 2,016 | 0 |
May 17, 2024 | 7.65 | 8.75 | 8.25 | 0 | 30 | 0 | 105.00 | 0.80 | 1.20 | 1.25 | 0 | 12 | 0 |
May 17, 2024 | 4.05 | 4.75 | 4.45 | 0 | 1 | 0 | 110.00 | 2.00 | 2.50 | 2.65 | 0 | 4 | 0 |
May 17, 2024 | 1.60 | 2.10 | 1.95 | 0 | 391 | 0 | 115.00 | 4.40 | 5.05 | 5.40 | 0 | 0 | 0 |
May 17, 2024 | 0.41 | 0.85 | 0.75 | 0 | 147 | 0 | 120.00 | 8.00 | 9.10 | 9.45 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.49 | 0.49 | 0 | 22 | 0 | 125.00 | 12.70 | 13.85 | 14.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.29 | 0.28 | 0 | 0 | 0 | 130.00 | 17.60 | 18.85 | 19.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.49 | 0 | 0 | 0 | 140.00 | 27.60 | 28.85 | 29.20 | 0 | 0 | 0 |
June 21, 2024 | 42.00 | 42.95 | 42.20 | 0 | 1 | 0 | 70.00 | 0 | 0.24 | 0.25 | 0 | 7 | 0 |
June 21, 2024 | 37.05 | 38.00 | 37.20 | 0 | 0 | 0 | 75.00 | 0 | 0.24 | 0.25 | 0 | 28 | 0 |
June 21, 2024 | 32.05 | 33.05 | 32.30 | 0 | 1 | 0 | 80.00 | 0 | 0.41 | 0.26 | 0 | 7 | 0 |
June 21, 2024 | 27.20 | 28.20 | 27.45 | 0 | 0 | 0 | 85.00 | 0.01 | 0.30 | 0.31 | 0 | 20 | 0 |
June 21, 2024 | 22.35 | 23.25 | 22.55 | 0 | 19 | 0 | 90.00 | 0.02 | 0.40 | 0.41 | 0 | 20 | 0 |
June 21, 2024 | 20.40 | 21.30 | 20.55 | 0 | 10 | 0 | 92.00 | 0.03 | 0.48 | 0.49 | 0 | 30 | 0 |
June 21, 2024 | 18.45 | 19.40 | 18.75 | 0 | 0 | 0 | 94.00 | 0.10 | 0.60 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 17.55 | 18.45 | 17.80 | 0 | 20 | 0 | 95.00 | 0.14 | 0.60 | 0.60 | 0 | 7 | 0 |
June 21, 2024 | 16.60 | 17.50 | 16.85 | 0 | 0 | 0 | 96.00 | 0.21 | 0.60 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 14.80 | 15.60 | 15.00 | 0 | 0 | 0 | 98.00 | 0.36 | 0.80 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 12.95 | 13.80 | 13.20 | 0 | 2 | 0 | 100.00 | 0.50 | 0.95 | 1.00 | 0 | 21 | 0 |
June 21, 2024 | 8.65 | 9.55 | 9.05 | 0 | 0 | 0 | 105.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
June 21, 2024 | 5.10 | 5.75 | 5.45 | 0 | 20 | 0 | 110.00 | 2.60 | 3.15 | 3.30 | 0 | 1 | 0 |
June 21, 2024 | 2.50 | 3.00 | 2.80 | 0 | 2 | 0 | 115.00 | 4.90 | 5.50 | 5.70 | 0 | 0 | 0 |
June 21, 2024 | 1.00 | 1.40 | 1.20 | 0 | 19 | 0 | 120.00 | 8.30 | 9.15 | 9.45 | 0 | 1 | 0 |
June 21, 2024 | 0.21 | 0.65 | 0.60 | 0 | 2 | 0 | 125.00 | 12.70 | 13.55 | 14.05 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.34 | 0.33 | 0 | 0 | 0 | 130.00 | 17.65 | 18.50 | 19.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.24 | 0.25 | 0 | 0 | 0 | 140.00 | 27.60 | 28.50 | 29.05 | 0 | 0 | 0 |
July 19, 2024 | 20.70 | 21.55 | 20.95 | 0 | 0 | 0 | 92.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 16.90 | 17.90 | 17.30 | 0 | 0 | 0 | 96.00 | 0.44 | 0.85 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 15.10 | 16.05 | 15.50 | 0 | 0 | 0 | 98.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
July 19, 2024 | 13.05 | 14.30 | 13.75 | 0 | 0 | 0 | 100.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
July 19, 2024 | 9.20 | 10.20 | 9.70 | 0 | 0 | 0 | 105.00 | 1.80 | 2.20 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 5.70 | 6.45 | 6.10 | 0 | 0 | 0 | 110.00 | 3.10 | 3.65 | 3.80 | 0 | 4 | 0 |
July 19, 2024 | 3.10 | 3.80 | 3.60 | 0 | 1 | 0 | 115.00 | 5.30 | 6.05 | 6.25 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 2.00 | 1.75 | 0 | 0 | 0 | 120.00 | 8.50 | 9.50 | 9.80 | 0 | 0 | 0 |
July 19, 2024 | 0.50 | 0.95 | 0.95 | 0 | 4 | 0 | 125.00 | 12.80 | 13.65 | 14.20 | 0 | 0 | 0 |
July 19, 2024 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 17.60 | 18.55 | 19.10 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 | 140.00 | 27.55 | 28.55 | 29.10 | 0 | 0 | 0 |
August 16, 2024 | 17.30 | 18.50 | 17.95 | 0 | 8 | 0 | 96.00 | 0.65 | 1.05 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 15.25 | 16.80 | 16.20 | 0 | 0 | 0 | 98.00 | 0.80 | 1.30 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 13.60 | 15.05 | 14.55 | 0 | 0 | 0 | 100.00 | 1.10 | 1.60 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 9.95 | 11.05 | 10.55 | 0 | 0 | 0 | 105.00 | 2.10 | 2.70 | 2.85 | 0 | 14 | 0 |
August 16, 2024 | 6.55 | 7.45 | 7.10 | 0 | 0 | 0 | 110.00 | 3.50 | 4.30 | 4.45 | 0 | 11 | 0 |
August 16, 2024 | 3.90 | 4.60 | 4.35 | 0 | 4 | 0 | 115.00 | 5.65 | 6.75 | 6.95 | 0 | 15 | 0 |
August 16, 2024 | 2.10 | 2.80 | 2.40 | 0 | 7 | 0 | 120.00 | 8.85 | 9.95 | 10.35 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.40 | 1.30 | 0 | 30 | 0 | 125.00 | 12.45 | 14.00 | 14.50 | 0 | 0 | 0 |
August 16, 2024 | 0.24 | 0.70 | 0.70 | 0 | 34 | 0 | 130.00 | 17.50 | 18.70 | 19.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.33 | 0.32 | 0 | 5 | 0 | 140.00 | 27.00 | 29.20 | 29.15 | 0 | 0 | 0 |
September 20, 2024 | 42.10 | 44.30 | 43.05 | 0 | 0 | 0 | 70.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
September 20, 2024 | 37.20 | 39.40 | 38.25 | 0 | 0 | 0 | 75.00 | 0.01 | 0.46 | 0.46 | 0 | 41 | 0 |
September 20, 2024 | 32.40 | 34.60 | 33.45 | 0 | 0 | 0 | 80.00 | 0.05 | 0.50 | 0.50 | 0 | 7 | 0 |
September 20, 2024 | 27.60 | 29.80 | 28.75 | 0 | 0 | 0 | 85.00 | 0.25 | 0.70 | 0.70 | 0 | 21 | 0 |
September 20, 2024 | 23.00 | 25.20 | 24.20 | 0 | 40 | 0 | 90.00 | 0.55 | 0.90 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 18.75 | 20.35 | 19.80 | 0 | 30 | 0 | 95.00 | 0.90 | 1.40 | 1.35 | 0 | 35 | 0 |
September 20, 2024 | 17.85 | 19.50 | 18.90 | 0 | 0 | 0 | 96.00 | 1.10 | 1.55 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 16.25 | 17.85 | 17.20 | 0 | 0 | 0 | 98.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 14.55 | 16.15 | 15.60 | 0 | 47 | 0 | 100.00 | 1.70 | 2.15 | 2.15 | 0 | 20 | 0 |
September 20, 2024 | 10.75 | 12.20 | 11.55 | 0 | 0 | 0 | 105.00 | 2.70 | 3.30 | 3.35 | 0 | 0 | 0 |
September 20, 2024 | 7.70 | 8.70 | 8.25 | 0 | 83 | 0 | 110.00 | 4.30 | 5.00 | 5.15 | 0 | 10 | 0 |
September 20, 2024 | 5.10 | 5.85 | 5.55 | 0 | 0 | 0 | 115.00 | 6.40 | 7.35 | 7.55 | 0 | 0 | 0 |
September 20, 2024 | 3.00 | 3.80 | 3.55 | 0 | 60 | 0 | 120.00 | 9.40 | 10.40 | 10.75 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.20 | 2.10 | 0 | 20 | 0 | 125.00 | 12.85 | 14.50 | 14.90 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.30 | 1.20 | 0 | 0 | 0 | 130.00 | 17.55 | 18.80 | 19.25 | 0 | 0 | 0 |
September 20, 2024 | 0.03 | 0.50 | 0.49 | 0 | 0 | 0 | 140.00 | 27.00 | 29.20 | 29.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.36 | 0.39 | 0 | 0 | 0 | 160.00 | 47.00 | 49.20 | 49.20 | 0 | 0 | 0 |
October 18, 2024 | 18.25 | 19.80 | 19.30 | 0 | 0 | 0 | 96.00 | 1.30 | 1.75 | 1.80 | 0 | 0 | 0 |
October 18, 2024 | 16.55 | 18.20 | 17.55 | 0 | 0 | 0 | 98.00 | 1.60 | 2.05 | 2.10 | 0 | 0 | 0 |
October 18, 2024 | 15.05 | 16.55 | 16.00 | 0 | 0 | 0 | 100.00 | 2.00 | 2.40 | 2.45 | 0 | 0 | 0 |
October 18, 2024 | 11.20 | 12.80 | 12.35 | 0 | 0 | 0 | 105.00 | 3.10 | 3.60 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 8.20 | 9.15 | 8.80 | 0 | 0 | 0 | 110.00 | 4.70 | 5.30 | 5.45 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.50 | 6.10 | 0 | 0 | 0 | 115.00 | 6.70 | 7.65 | 7.85 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.30 | 4.05 | 0 | 0 | 0 | 120.00 | 9.70 | 10.60 | 10.95 | 0 | 0 | 0 |
October 18, 2024 | 2.10 | 2.70 | 2.50 | 0 | 0 | 0 | 125.00 | 13.05 | 14.60 | 15.10 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.60 | 1.50 | 0 | 0 | 0 | 130.00 | 17.35 | 18.90 | 19.35 | 0 | 0 | 0 |
December 20, 2024 | 33.30 | 35.50 | 34.40 | 0 | 0 | 0 | 80.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
December 20, 2024 | 24.40 | 26.50 | 25.45 | 0 | 0 | 0 | 90.00 | 1.10 | 1.55 | 1.60 | 0 | 20 | 0 |
December 20, 2024 | 20.15 | 21.85 | 21.25 | 0 | 0 | 0 | 95.00 | 1.80 | 2.20 | 2.25 | 0 | 26 | 0 |
December 20, 2024 | 16.40 | 17.80 | 17.30 | 0 | 3 | 0 | 100.00 | 2.60 | 3.15 | 3.20 | 0 | 7 | 0 |
December 20, 2024 | 9.90 | 10.85 | 10.40 | 0 | 10 | 0 | 110.00 | 5.40 | 6.20 | 6.35 | 0 | 1 | 0 |
December 20, 2024 | 5.00 | 5.80 | 5.55 | 0 | 1 | 0 | 120.00 | 10.10 | 11.40 | 11.75 | 0 | 7 | 0 |
December 20, 2024 | 2.10 | 2.80 | 2.65 | 0 | 30 | 0 | 130.00 | 17.65 | 19.00 | 19.50 | 0 | 0 | 0 |
December 20, 2024 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 140.00 | 27.00 | 29.20 | 29.30 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 | 160.00 | 47.00 | 49.20 | 49.30 | 0 | 0 | 0 |
March 21, 2025 | 25.70 | 27.75 | 26.70 | 0 | 0 | 0 | 90.00 | 1.60 | 2.10 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 21.25 | 23.65 | 22.65 | 0 | 0 | 0 | 95.00 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 17.90 | 19.75 | 18.90 | 0 | 0 | 0 | 100.00 | 3.40 | 4.10 | 4.25 | 0 | 0 | 0 |
March 21, 2025 | 11.20 | 13.00 | 12.30 | 0 | 0 | 0 | 110.00 | 6.30 | 7.30 | 7.50 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 7.60 | 7.30 | 0 | 0 | 0 | 120.00 | 10.90 | 12.35 | 12.70 | 0 | 0 | 0 |
March 21, 2025 | 3.30 | 4.10 | 3.95 | 0 | 0 | 0 | 130.00 | 17.90 | 19.80 | 20.00 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 2.00 | 1.90 | 0 | 0 | 0 | 140.00 | 27.30 | 29.45 | 29.35 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 47.30 | 49.45 | 49.25 | 0 | 0 | 0 |