Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

MRE – Martinrea International Inc.

Last update: July 5, 2025 at 9:10 p.m.   (Real-time)

  • Last price: 8.720
  • Net change: -0.020
  • Bid price: 8.670
  • Ask price: 8.750
  • 30-day historical volatility: 33.26%
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: 580
Volume: 0
Open interest: 401
Volume: 0
July 18, 2025 3.70 3.80 3.80 0 0 0 5.00 0 0.04 0.04 0 0 0
July 18, 2025 3.45 3.55 3.55 0 0 0 5.25 0 0.04 0.04 0 0 0
July 18, 2025 3.20 3.30 3.30 0 0 0 5.50 0 0.04 0.04 0 0 0
July 18, 2025 2.95 3.05 3.05 0 0 0 5.75 0 0.04 0.04 0 0 0
July 18, 2025 2.70 2.80 2.80 0 0 0 6.00 0 0.04 0.04 0 0 0
July 18, 2025 2.45 2.55 2.55 0 0 0 6.25 0 0.04 0.04 0 0 0
July 18, 2025 2.20 2.30 2.30 0 0 0 6.50 0 0.04 0.04 0 0 0
July 18, 2025 1.95 2.05 2.05 0 0 0 6.75 0 0.04 0.04 0 0 0
July 18, 2025 1.70 1.80 1.80 0 0 0 7.00 0 0.04 0.04 0 7 0
July 18, 2025 1.45 1.55 1.55 0 0 0 7.25 0 0.04 0.04 0 0 0
July 18, 2025 1.20 1.30 1.30 0 0 0 7.50 0 0.04 0.04 0 0 0
July 18, 2025 0.95 1.05 1.05 0 0 0 7.75 0 0.05 0.05 0 0 0
July 18, 2025 0.70 0.85 0.85 0 0 0 8.00 0 0.06 0.06 0 0 0
July 18, 2025 0.50 0.60 0.60 0 0 0 8.25 0.02 0.10 0.10 0 3 0
July 18, 2025 0.32 0.43 0.43 0 2 0 8.50 0.06 0.15 0.15 0 85 0
July 18, 2025 0.17 0.27 0.27 0 0 0 8.75 0.15 0.25 0.25 0 0 0
July 18, 2025 0.07 0.16 0.16 0 0 0 9.00 0.31 0.40 0.40 0 0 0
July 18, 2025 0.03 0.09 0.09 0 48 0 9.25 0.50 0.60 0.60 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 9.50 0.70 0.85 0.85 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 9.75 0.95 1.05 1.05 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 10.00 1.20 1.30 1.30 0 4 0
July 18, 2025 0 0.04 0.04 0 0 0 11.00 2.20 2.30 2.30 0 0 0
August 15, 2025 3.70 3.80 3.80 0 0 0 5.00 0 0.09 0.09 0 0 0
August 15, 2025 3.45 3.55 3.55 0 0 0 5.25 0 0.09 0.09 0 0 0
August 15, 2025 3.20 3.30 3.30 0 0 0 5.50 0 0.09 0.09 0 0 0
August 15, 2025 2.95 3.05 3.05 0 0 0 5.75 0 0.09 0.09 0 0 0
August 15, 2025 2.70 2.85 2.85 0 0 0 6.00 0 0.09 0.09 0 0 0
August 15, 2025 2.45 2.60 2.60 0 0 0 6.25 0 0.09 0.09 0 0 0
August 15, 2025 2.20 2.30 2.30 0 0 0 6.50 0 0.09 0.09 0 0 0
August 15, 2025 1.95 2.10 2.10 0 0 0 6.75 0 0.10 0.10 0 0 0
August 15, 2025 1.75 1.85 1.85 0 0 0 7.00 0 0.11 0.11 0 0 0
August 15, 2025 1.50 1.60 1.60 0 0 0 7.25 0.03 0.07 0.07 0 0 0
August 15, 2025 1.30 1.40 1.40 0 0 0 7.50 0.04 0.09 0.09 0 0 0
August 15, 2025 1.05 1.15 1.15 0 0 0 7.75 0.07 0.14 0.14 0 0 0
August 15, 2025 0.85 0.95 0.95 0 0 0 8.00 0.11 0.18 0.18 0 52 0
August 15, 2025 0.65 0.80 0.80 0 0 0 8.25 0.16 0.24 0.24 0 0 0
August 15, 2025 0.50 0.60 0.60 0 10 0 8.50 0.23 0.34 0.34 0 0 0
August 15, 2025 0.35 0.47 0.47 0 0 0 8.75 0.34 0.44 0.44 0 0 0
August 15, 2025 0.24 0.35 0.35 0 8 0 9.00 0.47 0.55 0.55 0 0 0
August 15, 2025 0.16 0.26 0.26 0 0 0 9.25 0.65 0.75 0.75 0 0 0
August 15, 2025 0.11 0.20 0.20 0 0 0 9.50 0.75 0.95 0.95 0 0 0
August 15, 2025 0.05 0.11 0.11 0 0 0 10.00 1.25 1.40 1.40 0 0 0
September 19, 2025 3.70 3.85 3.85 0 0 0 5.00 0 0.05 0.05 0 0 0
September 19, 2025 3.45 3.60 3.60 0 0 0 5.25 0 0.05 0.05 0 0 0
September 19, 2025 3.20 3.35 3.35 0 0 0 5.50 0 0.05 0.05 0 0 0
September 19, 2025 2.95 3.10 3.10 0 0 0 5.75 0 0.05 0.05 0 0 0
September 19, 2025 2.75 2.85 2.85 0 0 0 6.00 0 0.06 0.06 0 0 0
September 19, 2025 2.50 2.60 2.60 0 0 0 6.25 0 0.07 0.07 0 0 0
September 19, 2025 2.25 2.35 2.35 0 0 0 6.50 0.01 0.08 0.08 0 0 0
September 19, 2025 2.00 2.15 2.15 0 0 0 6.75 0.02 0.09 0.09 0 0 0
September 19, 2025 1.80 1.90 1.90 0 30 0 7.00 0.03 0.09 0.09 0 14 0
September 19, 2025 1.55 1.70 1.70 0 0 0 7.25 0.05 0.12 0.12 0 0 0
September 19, 2025 1.35 1.45 1.45 0 0 0 7.50 0.09 0.16 0.16 0 0 0
September 19, 2025 1.15 1.25 1.25 0 0 0 7.75 0.13 0.20 0.20 0 0 0
September 19, 2025 0.95 1.05 1.05 0 10 0 8.00 0.17 0.25 0.25 0 22 0
September 19, 2025 0.75 0.90 0.90 0 0 0 8.25 0.17 0.32 0.32 0 0 0
September 19, 2025 0.60 0.70 0.70 0 0 0 8.50 0.31 0.42 0.42 0 0 0
September 19, 2025 0.46 0.55 0.55 0 0 0 8.75 0.42 0.50 0.50 0 0 0
September 19, 2025 0.35 0.46 0.46 0 47 0 9.00 0.55 0.65 0.65 0 2 0
September 19, 2025 0.25 0.36 0.36 0 0 0 9.25 0.70 0.80 0.80 0 0 0
September 19, 2025 0.11 0.28 0.28 0 0 0 9.50 0.85 1.00 1.00 0 0 0
September 19, 2025 0.10 0.17 0.17 0 11 0 10.00 1.30 1.40 1.40 0 30 0
September 19, 2025 0.02 0.08 0.08 0 10 0 11.00 2.20 2.35 2.35 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 12.00 3.20 3.30 3.30 0 9 0
September 19, 2025 0 0.05 0.05 0 9 0 13.00 4.20 4.30 4.30 0 0 0
September 19, 2025 0 0.05 0.05 0 2 0 14.00 5.20 5.30 5.30 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 16.00 7.20 7.30 7.30 0 0 0
October 17, 2025 3.70 3.85 3.85 0 0 0 5.00 0 0.06 0.06 0 0 0
October 17, 2025 3.45 3.60 3.60 0 0 0 5.25 0 0.06 0.06 0 0 0
October 17, 2025 3.20 3.35 3.35 0 0 0 5.50 0 0.07 0.07 0 0 0
October 17, 2025 2.95 3.15 3.15 0 0 0 5.75 0 0.07 0.07 0 0 0
October 17, 2025 2.75 2.90 2.90 0 0 0 6.00 0.01 0.08 0.08 0 0 0
October 17, 2025 2.50 2.70 2.70 0 0 0 6.25 0.02 0.09 0.09 0 0 0
October 17, 2025 2.25 2.40 2.40 0 0 0 6.50 0.02 0.11 0.11 0 10 0
October 17, 2025 2.00 2.15 2.15 0 0 0 6.75 0.04 0.11 0.11 0 0 0
October 17, 2025 1.80 1.95 1.95 0 0 0 7.00 0.06 0.14 0.14 0 0 0
October 17, 2025 1.55 1.80 1.80 0 0 0 7.25 0.09 0.18 0.18 0 0 0
October 17, 2025 1.30 1.55 1.55 0 0 0 7.50 0.12 0.21 0.21 0 0 0
October 17, 2025 1.10 1.35 1.35 0 0 0 7.75 0.17 0.27 0.27 0 0 0
October 17, 2025 0.95 1.20 1.20 0 0 0 8.00 0.23 0.32 0.32 0 0 0
October 17, 2025 0.75 0.95 0.95 0 0 0 8.25 0.29 0.40 0.40 0 0 0
October 17, 2025 0.60 0.80 0.80 0 0 0 8.50 0.38 0.49 0.49 0 0 0
October 17, 2025 0.48 0.65 0.65 0 0 0 8.75 0.49 0.60 0.60 0 0 0
October 17, 2025 0.39 0.50 0.50 0 0 0 9.00 0.55 0.75 0.75 0 0 0
October 17, 2025 0.31 0.43 0.43 0 0 0 9.25 0.70 0.95 0.95 0 0 0
October 17, 2025 0.24 0.35 0.35 0 0 0 9.50 0.85 1.10 1.10 0 0 0
October 17, 2025 0.13 0.23 0.23 0 0 0 10.00 1.25 1.50 1.50 0 0 0
November 21, 2025 2.30 2.45 2.45 0 0 0 6.50 0.05 0.14 0.14 0 0 0
November 21, 2025 1.85 2.00 2.00 0 0 0 7.00 0.10 0.19 0.19 0 0 0
November 21, 2025 1.60 1.85 1.85 0 0 0 7.25 0.15 0.23 0.23 0 0 0
November 21, 2025 1.40 1.60 1.60 0 0 0 7.50 0.18 0.28 0.28 0 3 0
November 21, 2025 1.25 1.45 1.45 0 0 0 7.75 0.24 0.34 0.34 0 0 0
November 21, 2025 1.05 1.25 1.25 0 0 0 8.00 0.30 0.41 0.41 0 0 0
November 21, 2025 0.90 1.05 1.05 0 0 0 8.25 0.38 0.49 0.49 0 0 0
November 21, 2025 0.75 0.95 0.95 0 0 0 8.50 0.49 0.60 0.60 0 0 0
November 21, 2025 0.60 0.80 0.80 0 0 0 8.75 0.60 0.70 0.70 0 0 0
November 21, 2025 0.50 0.65 0.65 0 2 0 9.00 0.70 0.90 0.90 0 0 0
November 21, 2025 0.41 0.55 0.55 0 0 0 9.25 0.85 1.05 1.05 0 0 0
November 21, 2025 0.33 0.46 0.46 0 0 0 9.50 1.00 1.20 1.20 0 0 0
November 21, 2025 0.20 0.30 0.30 0 0 0 10.00 1.40 1.55 1.55 0 0 0
December 19, 2025 4.70 4.85 4.85 0 0 0 4.00 0 0.07 0.07 0 0 0
December 19, 2025 3.70 3.90 3.90 0 0 0 5.00 0 0.07 0.07 0 0 0
December 19, 2025 3.25 3.40 3.40 0 0 0 5.50 0.02 0.10 0.10 0 0 0
December 19, 2025 2.75 3.00 3.00 0 7 0 6.00 0.02 0.13 0.13 0 50 0
December 19, 2025 2.30 2.55 2.55 0 0 0 6.50 0.06 0.16 0.16 0 0 0
December 19, 2025 1.80 2.10 2.10 0 10 0 7.00 0.13 0.23 0.23 0 35 0
December 19, 2025 1.40 1.70 1.70 0 10 0 7.50 0.19 0.31 0.31 0 0 0
December 19, 2025 1.25 1.45 1.45 0 0 0 7.75 0.24 0.37 0.37 0 0 0
December 19, 2025 1.05 1.30 1.30 0 45 0 8.00 0.31 0.45 0.45 0 0 0
December 19, 2025 0.90 1.10 1.10 0 0 0 8.25 0.38 0.50 0.50 0 0 0
December 19, 2025 0.75 0.95 0.95 0 10 0 8.50 0.48 0.60 0.60 0 0 0
December 19, 2025 0.60 0.90 0.90 0 0 0 8.75 0.60 0.75 0.75 0 0 0
December 19, 2025 0.55 0.70 0.70 0 42 0 9.00 0.65 0.95 0.95 0 0 0
December 19, 2025 0.44 0.60 0.60 0 0 0 9.25 0.80 1.10 1.10 0 0 0
December 19, 2025 0.35 0.50 0.50 0 100 0 9.50 0.95 1.25 1.25 0 0 0
December 19, 2025 0.23 0.37 0.37 0 75 0 10.00 1.30 1.60 1.60 0 0 0
December 19, 2025 0.05 0.13 0.13 0 0 0 12.00 3.15 3.40 3.40 0 42 0
March 20, 2026 4.70 4.90 4.90 0 0 0 4.00 0 0.07 0.07 0 0 0
March 20, 2026 3.70 3.90 3.90 0 0 0 5.00 0.02 0.12 0.12 0 0 0
March 20, 2026 3.25 3.45 3.45 0 0 0 5.50 0.02 0.15 0.15 0 0 0
March 20, 2026 2.80 3.00 3.00 0 5 0 6.00 0.08 0.17 0.17 0 2 0
March 20, 2026 2.35 2.55 2.55 0 0 0 6.50 0.13 0.25 0.25 0 0 0
March 20, 2026 1.95 2.20 2.20 0 0 0 7.00 0.21 0.33 0.33 0 1 0
March 20, 2026 1.55 1.80 1.80 0 0 0 7.50 0.31 0.45 0.45 0 0 0
March 20, 2026 1.25 1.40 1.40 0 40 0 8.00 0.46 0.60 0.60 0 10 0
March 20, 2026 0.95 1.20 1.20 0 0 0 8.50 0.65 0.80 0.80 0 0 0
March 20, 2026 0.70 0.90 0.90 0 0 0 9.00 0.90 1.10 1.10 0 0 0
March 20, 2026 0.50 0.70 0.70 0 0 0 9.50 1.15 1.40 1.40 0 0 0
March 20, 2026 0.37 0.50 0.50 0 44 0 10.00 1.55 1.75 1.75 0 20 0
March 20, 2026 0.10 0.22 0.22 0 0 0 12.00 3.20 3.45 3.45 0 0 0
June 19, 2026 2.05 2.25 2.25 0 3 0 7.00 0.29 0.43 0.43 0 0 0
June 19, 2026 1.70 1.90 1.90 0 0 0 7.50 0.41 0.60 0.60 0 0 0
June 19, 2026 1.35 1.60 1.60 0 0 0 8.00 0.55 0.75 0.75 0 0 0
June 19, 2026 1.10 1.30 1.30 0 0 0 8.50 0.75 0.95 0.95 0 0 0
June 19, 2026 0.85 1.10 1.10 0 0 0 9.00 1.00 1.25 1.25 0 0 0
June 19, 2026 0.65 0.85 0.85 0 0 0 9.50 1.25 1.55 1.55 0 0 0
June 19, 2026 0.50 0.70 0.70 0 0 0 10.00 1.65 1.90 1.90 0 0 0
June 19, 2026 0.17 0.32 0.32 0 0 0 12.00 3.20 3.50 3.50 0 0 0