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.

MTL – Mullen Group Ltd.

Last update: July 12, 2025 at 4:11 a.m.   (Real-time)

  • Last price: 14.000
  • Net change: -0.020
  • Bid price: 13.980
  • Ask price: 14.060
  • 30-day historical volatility: 14.14%
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: 1,535
Volume: 140
Open interest: 503
Volume: 10
July 18, 2025 4.45 4.55 4.55 0 0 0 9.50 0 0.04 0.04 0 0 0
July 18, 2025 4.20 4.30 4.30 0 0 0 9.75 0 0.04 0.04 0 0 0
July 18, 2025 3.95 4.05 4.05 0 0 0 10.00 0 0.04 0.04 0 0 0
July 18, 2025 3.45 3.55 3.55 0 0 0 10.50 0 0.04 0.04 0 0 0
July 18, 2025 2.95 3.05 3.05 0 0 0 11.00 0 0.04 0.04 0 0 0
July 18, 2025 2.45 2.55 2.55 0 0 0 11.50 0 0.04 0.04 0 0 0
July 18, 2025 1.95 2.05 2.05 0 0 0 12.00 0 0.04 0.04 0 0 0
July 18, 2025 1.45 1.55 1.55 0 0 0 12.50 0 0.04 0.04 0 0 0
July 18, 2025 0.95 1.05 1.05 0 0 0 13.00 0 0.04 0.04 0 15 0
July 18, 2025 0.44 0.60 0.60 0 23 0 13.50 0.01 0.07 0.07 0 0 0
July 18, 2025 0.08 0.24 0.24 0 17 0 14.00 0.06 0.20 0.20 0 10 0
July 18, 2025 0 0.07 0.07 0 30 0 14.50 0.40 0.55 0.55 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 15.00 0.95 1.05 1.05 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 15.50 1.45 1.55 1.55 0 0 0
July 18, 2025 0 0.04 0.04 0 1 0 16.00 1.95 2.05 2.05 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 16.50 2.45 2.55 2.55 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 17.00 2.95 3.05 3.05 0 0 0
August 15, 2025 4.45 4.60 4.55 0 0 0 9.50 0 0.11 0.11 0 7 0
August 15, 2025 4.20 4.35 4.30 0 0 0 9.75 0 0.11 0.11 0 0 0
August 15, 2025 4.00 4.10 4.05 0 0 0 10.00 0 0.11 0.11 0 0 0
August 15, 2025 3.45 3.60 3.60 0 0 0 10.50 0 0.11 0.11 0 0 0
August 15, 2025 3.00 3.10 3.10 0 0 0 11.00 0 0.11 0.11 0 0 0
August 15, 2025 2.50 2.60 2.60 0 0 0 11.50 0 0.12 0.12 0 0 0
August 15, 2025 2.00 2.10 2.10 0 0 0 12.00 0.03 0.09 0.09 0 0 0
August 15, 2025 1.55 1.70 1.65 0 0 0 12.50 0.05 0.14 0.14 0 10 0
August 15, 2025 1.10 1.20 1.20 0 0 0 13.00 0.09 0.20 0.20 0 1 0
August 15, 2025 0.70 0.80 0.80 0 5 0 13.50 0.21 0.33 0.33 0 10 0
August 15, 2025 0.41 0.50 0.50 0 65 0 14.00 0.42 0.55 0.55 0 60 0
August 15, 2025 0.19 0.31 0.31 0 34 0 14.50 0.70 0.80 0.80 0 2 0
August 15, 2025 0.06 0.17 0.17 0 225 0 15.00 1.05 1.25 1.25 0 5 0
August 15, 2025 0.01 0.11 0.11 0 12 0 15.50 1.50 1.65 1.65 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 16.00 1.95 2.15 2.15 0 0 0
August 15, 2025 0 0.11 0.11 0 0 0 17.00 2.90 3.15 3.15 0 0 0
September 19, 2025 4.45 4.60 4.60 0 0 0 9.50 0 0.06 0.06 0 0 0
September 19, 2025 4.20 4.35 4.35 0 0 0 9.75 0 0.06 0.06 0 0 0
September 19, 2025 3.95 4.10 4.10 0 0 0 10.00 0 0.07 0.07 0 0 0
September 19, 2025 3.50 3.60 3.60 0 0 0 10.50 0.02 0.08 0.08 0 0 0
September 19, 2025 3.00 3.10 3.10 0 0 0 11.00 0.02 0.10 0.10 0 0 0
September 19, 2025 2.50 2.60 2.60 0 0 0 11.50 0.03 0.11 0.11 0 0 0
September 19, 2025 2.00 2.10 2.10 0 5 0 12.00 0.06 0.14 0.14 0 6 0
September 19, 2025 1.55 1.65 1.65 0 0 0 12.50 0.09 0.20 0.20 0 0 0
September 19, 2025 1.15 1.25 1.25 0 0 5 13.00 0.18 0.28 0.28 0 7 0
September 19, 2025 0.75 0.90 0.90 0 8 0 13.50 0.33 0.44 0.44 0 11 0
September 19, 2025 0.50 0.65 0.60 0 0 0 14.00 0.55 0.65 0.65 0 61 0
September 19, 2025 0.28 0.39 0.39 0 18 0 14.50 0.85 0.95 0.95 0 0 0
September 19, 2025 0.12 0.25 0.25 0 703 0 15.00 1.15 1.30 1.30 0 13 0
September 19, 2025 0.04 0.15 0.15 0 5 0 15.50 1.55 1.70 1.70 0 0 0
September 19, 2025 0.01 0.09 0.09 0 27 0 16.00 2.05 2.15 2.15 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 17.00 3.00 3.15 3.15 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 18.00 4.00 4.15 4.15 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 20.00 6.00 6.15 6.15 0 0 0
October 17, 2025 4.45 4.60 4.60 0 0 0 9.50 0 0.09 0.09 0 0 0
October 17, 2025 4.20 4.35 4.35 0 0 0 9.75 0.02 0.10 0.10 0 0 0
October 17, 2025 3.95 4.10 4.10 0 0 0 10.00 0.02 0.10 0.10 0 0 0
October 17, 2025 3.50 3.60 3.60 0 0 0 10.50 0.02 0.12 0.12 0 95 0
October 17, 2025 3.00 3.10 3.10 0 0 0 11.00 0.02 0.14 0.14 0 0 0
October 17, 2025 2.50 2.60 2.60 0 0 0 11.50 0.05 0.17 0.17 0 0 0
October 17, 2025 2.00 2.15 2.15 0 0 0 12.00 0.02 0.21 0.21 0 5 0
October 17, 2025 1.55 1.75 1.75 0 0 0 12.50 0.09 0.29 0.29 0 0 0
October 17, 2025 1.15 1.35 1.35 0 0 0 13.00 0.21 0.41 0.41 0 0 0
October 17, 2025 0.80 1.05 1.05 0 0 0 13.50 0.37 0.60 0.60 0 0 0
October 17, 2025 0.55 0.75 0.75 0 45 10 14.00 0.60 0.85 0.85 0 4 0
October 17, 2025 0.30 0.55 0.55 0 20 0 14.50 0.90 1.10 1.10 -0.10 0 10
October 17, 2025 0.14 0.35 0.35 0 0 0 15.00 1.25 1.45 1.45 0 0 0
October 17, 2025 0.03 0.23 0.23 0 1 0 15.50 1.65 1.80 1.80 0 0 0
October 17, 2025 0.02 0.16 0.16 0 0 0 16.00 2.05 2.20 2.20 0 0 0
October 17, 2025 0.01 0.09 0.09 0 0 0 17.00 3.05 3.20 3.20 0 0 0
November 21, 2025 2.05 2.20 2.20 0 0 0 12.00 0.17 0.27 0.27 0 0 0
November 21, 2025 1.65 1.80 1.80 0 0 0 12.50 0.24 0.37 0.37 0 0 0
November 21, 2025 1.30 1.45 1.45 0 0 0 13.00 0.37 0.55 0.55 0 5 0
November 21, 2025 1.00 1.10 1.10 0 0 0 13.50 0.60 0.70 0.70 0 0 0
November 21, 2025 0.70 0.85 0.85 0 0 0 14.00 0.80 0.95 0.95 0 0 0
November 21, 2025 0.48 0.60 0.60 0 17 0 14.50 1.10 1.25 1.25 0 0 0
November 21, 2025 0.31 0.42 0.42 0 10 0 15.00 1.40 1.55 1.55 0 0 0
November 21, 2025 0.18 0.30 0.30 0 0 0 15.50 1.75 1.95 1.95 0 0 0
November 21, 2025 0.09 0.21 0.21 0 10 0 16.00 2.15 2.35 2.35 0 0 0
November 21, 2025 0.02 0.12 0.12 0 0 0 17.00 3.10 3.25 3.25 0 0 0
December 19, 2025 4.95 5.10 5.10 0 0 0 9.00 0.02 0.13 0.13 0 0 0
December 19, 2025 4.45 4.60 4.60 0 0 0 9.50 0.02 0.14 0.14 0 0 0
December 19, 2025 3.95 4.10 4.10 0 0 0 10.00 0.02 0.16 0.16 0 10 0
December 19, 2025 3.00 3.15 3.15 0 5 0 11.00 0.10 0.20 0.20 0 0 0
December 19, 2025 2.10 2.25 2.25 0 0 0 12.00 0.18 0.33 0.33 0 33 0
December 19, 2025 1.65 1.85 1.80 0 0 0 12.50 0.27 0.43 0.43 0 0 0
December 19, 2025 1.30 1.45 1.45 0 20 0 13.00 0.41 0.60 0.60 0 35 0
December 19, 2025 1.00 1.15 1.15 0 0 0 13.50 0.65 0.75 0.75 0 0 0
December 19, 2025 0.75 0.85 0.85 0 13 0 14.00 0.85 1.00 1.00 0 39 0
December 19, 2025 0.49 0.65 0.65 -0.15 3 25 14.50 1.15 1.30 1.30 0 0 0
December 19, 2025 0.32 0.47 0.47 0 0 0 15.00 1.45 1.60 1.60 0 10 0
December 19, 2025 0.19 0.35 0.35 0 0 0 15.50 1.80 2.00 2.00 0 0 0
December 19, 2025 0.10 0.26 0.26 0 8 0 16.00 2.20 2.40 2.40 0 0 0
December 19, 2025 0.02 0.12 0.12 0 0 0 17.00 3.10 3.30 3.30 0 0 0
December 19, 2025 0.01 0.11 0.11 0 0 0 18.00 4.05 4.25 4.25 0 0 0
March 20, 2026 4.95 5.10 5.10 0 0 0 9.00 0.02 0.17 0.17 0 0 0
March 20, 2026 4.45 4.60 4.60 0 0 0 9.50 0.02 0.19 0.19 0 0 0
March 20, 2026 3.95 4.15 4.15 0 1 0 10.00 0.10 0.20 0.20 0 10 0
March 20, 2026 3.00 3.15 3.15 0 0 0 11.00 0.15 0.30 0.30 0 0 0
March 20, 2026 2.15 2.30 2.30 0 0 0 12.00 0.32 0.50 0.50 0 4 0
March 20, 2026 1.40 1.60 1.60 0 40 0 13.00 0.65 0.80 0.80 0 10 0
March 20, 2026 0.90 1.05 1.05 0 14 0 14.00 1.10 1.30 1.30 0 15 0
March 20, 2026 0.49 0.65 0.65 0 78 100 15.00 1.70 1.90 1.90 0 5 0
March 20, 2026 0.23 0.38 0.38 0 60 0 16.00 2.45 2.65 2.65 0 0 0
March 20, 2026 0.02 0.15 0.15 0 0 0 18.00 4.15 4.35 4.35 0 0 0
June 19, 2026 3.95 4.15 4.15 0 5 0 10.00 0.15 0.27 0.27 0 0 0
June 19, 2026 2.10 2.35 2.35 0 0 0 12.00 0.42 0.65 0.65 0 0 0
June 19, 2026 1.50 1.70 1.70 0 0 0 13.00 0.80 1.00 1.00 0 0 0
June 19, 2026 0.95 1.15 1.15 0 0 0 14.00 1.25 1.50 1.50 0 5 0
June 19, 2026 0.55 0.75 0.75 0 7 0 15.00 1.85 2.10 2.10 0 0 0
June 19, 2026 0.29 0.49 0.49 0 0 0 16.00 2.60 2.85 2.85 0 0 0
June 19, 2026 0.05 0.21 0.21 0 0 0 18.00 4.25 4.55 4.55 0 0 0