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.

MRU – Metro Inc.

Last update: May 20, 2025 at 4:02 p.m.   (Real-time)

  • Last price: 105.780
  • Net change: 2.200
  • Bid price: 105.760
  • Ask price: 105.800
  • 30-day historical volatility: 21.63%
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: 431
Volume: 8
Open interest: 339
Volume: 0
June 20, 2025 45.30 46.30 44.30 0 0 0 60.00 0 0.41 0.39 0 5 0
June 20, 2025 40.55 41.30 39.30 0 0 0 65.00 0 0.41 0.39 0 15 0
June 20, 2025 35.55 36.40 34.30 0 0 0 70.00 0 0.41 0.39 0 5 0
June 20, 2025 30.40 31.40 29.30 0 0 0 75.00 0 0.41 0.39 0 9 0
June 20, 2025 25.60 26.45 24.35 0 0 0 80.00 0 0.41 0.41 0 0 0
June 20, 2025 23.60 24.30 22.30 0 0 0 82.00 0 0.41 0.41 0 0 0
June 20, 2025 21.45 22.30 20.30 0 0 0 84.00 0 0.41 0.41 0 0 0
June 20, 2025 20.45 21.35 19.35 0 0 0 85.00 0 0.41 0.41 0 0 0
June 20, 2025 19.45 20.40 18.30 0 0 0 86.00 0 0.41 0.41 0 0 0
June 20, 2025 17.55 18.50 16.35 0 0 0 88.00 0 0.43 0.43 0 0 0
June 20, 2025 15.45 16.40 14.40 0 17 0 90.00 0.01 0.44 0.45 0 27 0
June 20, 2025 13.60 14.55 12.40 0 31 0 92.00 0.01 0.45 0.49 0 0 0
June 20, 2025 11.70 12.50 10.45 0 36 0 94.00 0.02 0.47 0.49 0 0 0
June 20, 2025 10.60 11.55 9.55 0 23 0 95.00 0.02 0.49 0.41 0 0 0
June 20, 2025 9.60 10.50 8.55 0 20 0 96.00 0.02 0.49 0.46 0 2 0
June 20, 2025 7.70 8.60 6.80 0 10 0 98.00 0.07 0.40 0.60 0 0 0
June 20, 2025 6.00 6.75 4.85 0 33 0 100.00 0.20 0.55 0.90 0 19 0
June 20, 2025 2.15 2.50 1.80 0.40 32 5 105.00 1.15 1.55 2.70 0 80 0
June 20, 2025 0.21 0.55 0.35 -0.08 0 2 110.00 4.15 4.85 6.95 0 0 0
June 20, 2025 0.01 0.45 0.41 0 0 0 115.00 8.75 9.75 12.00 0 0 0
June 20, 2025 0 0.41 0.39 0 0 0 120.00 13.75 14.80 17.00 0 0 0
June 20, 2025 0 0.41 0.39 0 0 0 130.00 23.75 24.80 27.05 0 0 0
July 18, 2025 25.60 26.65 24.45 0 0 0 80.00 0 0.35 0.41 0 0 0
July 18, 2025 23.65 24.55 22.55 0 0 0 82.00 0.01 0.43 0.43 0 0 0
July 18, 2025 21.80 22.70 20.55 0 0 0 84.00 0.01 0.37 0.45 0 0 0
July 18, 2025 19.90 20.65 18.55 0 0 0 86.00 0.01 0.39 0.47 0 0 0
July 18, 2025 17.75 18.80 16.60 0 20 0 88.00 0.02 0.49 0.49 0 0 0
July 18, 2025 15.90 16.85 14.70 0 1 0 90.00 0.02 0.45 0.49 0 5 0
July 18, 2025 13.95 14.90 12.80 0 10 0 92.00 0.02 0.49 0.46 0 0 0
July 18, 2025 11.95 12.90 10.85 0 0 0 94.00 0.02 0.49 0.55 0 0 0
July 18, 2025 10.05 10.95 9.05 0 9 0 96.00 0.16 0.50 0.65 0 2 0
July 18, 2025 8.35 9.05 7.35 0 1 0 98.00 0.32 0.65 0.90 0 0 0
July 18, 2025 6.65 7.30 5.55 0 20 0 100.00 0.50 0.85 1.30 0 0 0
July 18, 2025 2.85 3.35 2.20 0 55 0 105.00 1.75 2.10 3.25 0 15 0
July 18, 2025 0.75 1.05 0.65 0 1 0 110.00 4.45 5.15 7.05 0 0 0
July 18, 2025 0.02 0.49 0.49 0 0 0 115.00 8.75 9.80 11.95 0 0 0
July 18, 2025 0.01 0.43 0.39 0 0 0 120.00 13.70 14.80 16.95 0 0 0
July 18, 2025 0 0.32 0.37 0 0 0 130.00 23.70 24.80 27.05 0 0 0
August 15, 2025 22.00 23.10 20.85 0 0 0 84.00 0.02 0.49 0.49 0 0 0
August 15, 2025 20.00 21.20 18.95 0 0 0 86.00 0.02 0.49 0.49 0 0 0
August 15, 2025 18.10 19.20 17.05 0 0 0 88.00 0.02 0.49 0.50 0 0 0
August 15, 2025 16.15 17.25 15.20 0 0 0 90.00 0.02 0.50 0.50 0 0 0
August 15, 2025 14.30 15.35 13.25 0 0 0 92.00 0.12 0.50 0.65 0 0 0
August 15, 2025 12.25 13.45 11.35 0 0 0 94.00 0.23 0.60 0.80 0 0 0
August 15, 2025 10.45 11.30 9.60 0 0 0 96.00 0.41 0.75 1.10 0 0 0
August 15, 2025 8.85 9.60 7.95 0 0 0 98.00 0.65 0.95 1.45 0 1 0
August 15, 2025 7.15 7.95 6.50 0 0 0 100.00 0.95 1.30 1.90 0 0 0
August 15, 2025 3.70 4.20 3.05 0 2 0 105.00 2.25 2.75 3.85 0 0 0
August 15, 2025 1.30 1.70 1.20 0 3 0 110.00 4.90 5.55 7.45 0 0 0
August 15, 2025 0.27 0.60 0.49 0 0 0 115.00 8.80 9.90 12.10 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 120.00 13.70 15.00 17.10 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 130.00 23.70 25.00 27.15 0 0 0
September 19, 2025 45.45 46.90 44.75 0 0 0 60.00 0 0.49 0.49 0 0 0
September 19, 2025 35.80 37.00 34.85 0 0 0 70.00 0.01 0.49 0.49 0 10 0
September 19, 2025 30.75 32.05 29.95 0 0 0 75.00 0.01 0.50 0.49 0 17 0
September 19, 2025 25.95 27.15 25.05 0 0 0 80.00 0.01 0.49 0.49 0 30 0
September 19, 2025 21.80 23.25 21.15 0 0 0 84.00 0.02 0.50 0.49 0 0 0
September 19, 2025 20.95 22.30 20.15 0 3 0 85.00 0.02 0.50 0.50 0 8 0
September 19, 2025 18.00 19.40 17.35 0 0 0 88.00 0.11 0.50 0.60 0 0 0
September 19, 2025 16.15 17.50 15.55 0 5 0 90.00 0.21 0.55 0.70 0 2 0
September 19, 2025 14.20 15.65 13.70 0 1 0 92.00 0.31 0.65 0.85 0 0 0
September 19, 2025 12.50 13.70 12.00 0 0 0 94.00 0.44 0.80 1.15 0 0 0
September 19, 2025 11.60 12.70 10.75 0 2 0 95.00 0.50 0.90 1.25 0 0 0
September 19, 2025 10.65 11.90 9.95 0 0 0 96.00 0.65 1.05 1.45 0 20 0
September 19, 2025 9.25 9.95 8.40 0 0 0 98.00 0.95 1.35 1.80 0 1 0
September 19, 2025 7.65 8.35 6.90 0 10 0 100.00 1.30 1.75 2.30 0 0 0
September 19, 2025 4.25 4.75 3.65 0 17 0 105.00 2.80 3.35 4.40 0 0 0
September 19, 2025 1.85 2.20 1.65 0 17 0 110.00 5.40 6.05 7.80 0 0 0
September 19, 2025 0.55 0.95 0.70 0 0 0 115.00 9.20 10.00 12.35 0 0 0
September 19, 2025 0.02 0.50 0.49 0 0 0 120.00 13.60 15.10 17.25 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 130.00 23.60 25.10 27.25 0 0 0
October 17, 2025 14.30 15.90 14.00 0 0 0 92.00 0.41 0.80 1.10 0 0 0
October 17, 2025 12.55 14.15 12.30 0 0 0 94.00 0.55 1.00 1.35 0 0 0
October 17, 2025 10.90 12.45 10.30 0 0 0 96.00 0.85 1.25 1.70 0 0 0
October 17, 2025 9.50 10.35 8.80 0 0 0 98.00 1.15 1.60 2.15 0 0 0
October 17, 2025 8.00 8.80 7.30 0 2 0 100.00 1.60 2.00 2.80 0 0 0
October 17, 2025 4.70 5.25 4.15 0 0 0 105.00 3.10 3.80 4.80 0 1 0
October 17, 2025 2.25 2.80 2.05 0 20 0 110.00 5.70 6.50 8.00 0 0 0
October 17, 2025 0.80 1.25 0.90 0 0 0 115.00 9.20 10.15 12.45 0 0 0
October 17, 2025 0.11 0.60 0.50 0 0 0 120.00 13.50 15.20 17.30 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 130.00 23.50 25.15 27.35 0 0 0
November 21, 2025 14.50 16.10 14.35 0 0 0 92.00 0.65 1.10 1.40 0 0 0
November 21, 2025 12.80 14.30 12.60 0 0 0 94.00 0.90 1.35 1.70 0 0 0
November 21, 2025 11.15 12.80 10.60 0 0 0 96.00 1.20 1.65 2.10 0 0 0
November 21, 2025 9.85 10.75 9.20 0 0 0 98.00 1.60 2.05 2.65 0 0 0
November 21, 2025 8.35 9.25 7.80 0 0 0 100.00 2.05 2.55 3.30 0 0 0
November 21, 2025 5.10 6.05 4.70 0 0 0 105.00 3.70 4.45 5.50 0 0 0
November 21, 2025 2.70 3.35 2.55 0 0 0 110.00 6.10 7.15 8.60 0 0 0
November 21, 2025 1.35 1.70 1.30 0 0 0 115.00 9.60 10.60 12.75 0 0 0
November 21, 2025 0.41 0.85 0.70 0 0 0 120.00 13.60 15.25 17.30 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 130.00 23.40 25.25 27.45 0 0 0
December 19, 2025 35.75 37.15 35.00 0 0 0 70.00 0.01 0.49 0.49 0 0 0
December 19, 2025 25.75 27.35 25.35 0 0 0 80.00 0.10 0.50 0.55 0 10 0
December 19, 2025 21.00 22.60 20.70 0 0 0 85.00 0.30 0.65 0.80 0 5 0
December 19, 2025 16.55 18.00 16.20 0 0 0 90.00 0.60 1.05 1.25 0 0 0
December 19, 2025 12.25 13.70 12.15 0 2 0 95.00 1.30 1.70 2.10 0 30 0
December 19, 2025 8.70 9.50 9.05 0.90 2 1 100.00 2.20 2.85 3.60 0 10 0
December 19, 2025 3.00 3.80 3.00 0 0 0 110.00 6.35 7.40 8.80 0 0 0
December 19, 2025 0.60 1.10 0.85 0 0 0 120.00 13.60 15.30 17.35 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 130.00 23.35 25.30 27.55 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 140.00 33.35 35.30 37.55 0 0 0
March 20, 2026 25.95 27.75 25.55 0 0 0 80.00 0.31 0.80 1.00 0 0 0
March 20, 2026 21.35 23.15 21.15 0 0 0 85.00 0.55 1.25 1.25 0 0 0
March 20, 2026 17.35 18.65 16.80 0 0 0 90.00 1.05 1.65 1.95 0 10 0
March 20, 2026 13.15 14.55 12.95 0 20 0 95.00 1.70 2.70 3.00 0 0 0
March 20, 2026 9.80 10.40 9.35 0 0 0 100.00 2.90 4.00 4.65 0 0 0
March 20, 2026 4.20 5.30 4.20 0 0 0 110.00 7.20 8.25 9.60 0 0 0
March 20, 2026 1.15 2.20 1.60 0 6 0 120.00 14.15 15.55 17.25 0 0 0
March 20, 2026 0.23 0.90 0.60 0 0 0 130.00 23.60 25.10 27.70 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 140.00 33.60 35.10 37.70 0 0 0