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.

MATR – Mattr Corp.

Last update: June 19, 2025 at 12:24 p.m.   (Real-time)

  • Last price: 11.530
  • Net change: -0.110
  • Bid price: 11.510
  • Ask price: 11.560
  • 30-day historical volatility: 47.27%
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: 1,575
Volume: 0
Open interest: 6,136
Volume: 0
June 20, 2025 3.45 3.65 3.70 0 0 0 8.00 0 0.03 0.06 0 5,750 0
June 20, 2025 3.20 3.35 3.45 0 0 0 8.25 0 0.03 0.06 0 0 0
June 20, 2025 2.95 3.15 3.20 0 0 0 8.50 0 0.03 0.06 0 0 0
June 20, 2025 2.70 2.85 2.95 0 0 0 8.75 0 0.03 0.06 0 0 0
June 20, 2025 2.45 2.65 2.70 0 0 0 9.00 0 0.03 0.06 0 0 0
June 20, 2025 2.20 2.35 2.45 0 0 0 9.25 0 0.03 0.06 0 0 0
June 20, 2025 1.95 2.15 2.20 0 0 0 9.50 0 0.03 0.06 0 0 0
June 20, 2025 1.70 1.85 1.95 0 0 0 9.75 0 0.03 0.06 0 0 0
June 20, 2025 1.45 1.65 1.70 0 65 0 10.00 0 0.03 0.06 0 55 0
June 20, 2025 1.00 1.15 1.20 0 0 0 10.50 0 0.03 0.06 0 0 0
June 20, 2025 0.31 0.75 0.85 0 110 0 11.00 0 0.49 0.49 0 20 0
June 20, 2025 0 0.49 0.49 0 50 0 11.50 0 0.49 0.49 0 0 0
June 20, 2025 0 0.09 0.10 0 425 0 12.00 0.41 0.55 0.48 0 0 0
June 20, 2025 0 0.05 0.07 0 0 0 12.50 0.85 1.05 0.95 0 0 0
June 20, 2025 0 0.04 0.06 0 240 0 13.00 1.35 1.55 1.45 0 0 0
June 20, 2025 0 0.03 0.06 0 0 0 13.50 1.85 2.05 1.95 0 0 0
June 20, 2025 0 0.03 0.06 0 130 0 14.00 2.35 2.55 2.45 0 0 0
June 20, 2025 0 0.03 0.06 0 0 0 14.50 2.90 3.05 2.95 0 0 0
June 20, 2025 0 0.03 0.06 0 85 0 15.00 3.40 3.55 3.45 0 0 0
June 20, 2025 0 0.03 0.06 0 25 0 16.00 4.40 4.55 4.45 0 0 0
June 20, 2025 0 0.03 0.06 0 0 0 17.00 5.40 5.55 5.45 0 0 0
June 20, 2025 0 0.03 0.06 0 0 0 18.00 6.40 6.55 6.45 0 0 0
June 20, 2025 0 0.03 0.06 0 8 0 19.00 7.40 7.55 7.45 0 0 0
June 20, 2025 0 0.03 0.06 0 10 0 20.00 8.40 8.55 8.45 0 0 0
June 20, 2025 0 0.03 0.06 0 10 0 22.00 10.40 10.55 10.45 0 0 0
July 18, 2025 3.45 3.75 3.75 0 0 0 8.00 0 0.09 0.09 0 0 0
July 18, 2025 3.25 3.45 3.50 0 10 0 8.25 0 0.09 0.09 0 0 0
July 18, 2025 3.00 3.25 3.25 0 0 0 8.50 0 0.11 0.10 0 0 0
July 18, 2025 2.75 2.95 3.05 0 0 0 8.75 0 0.11 0.11 0 0 0
July 18, 2025 2.45 2.75 2.80 0 0 0 9.00 0 0.13 0.13 0 0 0
July 18, 2025 2.25 2.50 2.55 0 10 0 9.25 0.02 0.15 0.14 0 0 0
July 18, 2025 2.00 2.25 2.35 0 20 0 9.50 0.02 0.14 0.15 0 0 0
July 18, 2025 1.75 2.05 2.10 0 10 0 9.75 0.02 0.18 0.17 0 10 0
July 18, 2025 1.55 1.80 1.85 0 2 0 10.00 0.02 0.19 0.18 0 0 0
July 18, 2025 1.10 1.30 1.40 0 44 0 10.50 0.02 0.24 0.24 0 0 0
July 18, 2025 0.65 1.00 0.95 0 0 0 11.00 0.02 0.31 0.31 0 0 0
July 18, 2025 0.31 0.65 0.65 0 0 0 11.50 0.14 0.50 0.48 0 0 0
July 18, 2025 0.06 0.40 0.39 0 10 0 12.00 0.44 0.80 0.75 0 0 0
July 18, 2025 0.02 0.26 0.27 0 0 0 12.50 0.85 1.20 1.10 0 0 0
July 18, 2025 0.02 0.18 0.20 0 3 0 13.00 1.35 1.65 1.55 0 0 0
July 18, 2025 0.02 0.14 0.14 0 0 0 13.50 1.85 2.10 2.00 0 0 0
July 18, 2025 0 0.12 0.11 0 0 0 14.00 2.35 2.60 2.50 0 10 0
July 18, 2025 0 0.11 0.10 0 0 0 14.50 2.75 3.10 2.95 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 15.00 3.25 3.55 3.45 0 0 0
August 15, 2025 3.45 3.95 3.95 0 0 0 8.00 0.02 0.33 0.34 0 1 0
August 15, 2025 3.25 3.75 3.80 0 0 0 8.25 0.02 0.35 0.35 0 0 0
August 15, 2025 2.95 3.45 3.55 0 0 0 8.50 0.02 0.37 0.37 0 0 0
August 15, 2025 2.75 3.25 3.25 0 0 0 8.75 0.02 0.39 0.38 0 0 0
August 15, 2025 2.55 3.05 3.10 0 0 0 9.00 0.02 0.39 0.40 0 0 0
August 15, 2025 2.35 2.85 2.85 0 10 0 9.25 0.02 0.43 0.42 0 0 0
August 15, 2025 2.00 2.45 2.60 0 0 0 9.50 0.02 0.45 0.45 0 10 0
August 15, 2025 1.85 2.35 2.25 0 10 0 9.75 0.02 0.47 0.47 0 20 0
August 15, 2025 1.65 2.10 1.90 0 20 0 10.00 0.02 0.50 0.50 0 0 0
August 15, 2025 1.25 1.65 1.70 0 0 0 10.50 0.04 0.49 0.49 0 20 0
August 15, 2025 0.85 1.25 1.25 0 0 0 11.00 0.19 0.55 0.55 0 10 0
August 15, 2025 0.55 0.95 0.95 0 0 0 11.50 0.39 0.95 0.75 0 10 0
August 15, 2025 0.33 0.65 0.75 0 44 0 12.00 0.70 1.10 1.05 0 0 0
August 15, 2025 0.13 0.55 0.55 0 0 0 12.50 0.95 1.35 1.35 0 10 0
August 15, 2025 0.02 0.49 0.49 0 0 0 13.00 1.35 1.75 1.70 0 0 0
August 15, 2025 0.02 0.43 0.41 0 0 0 14.00 2.25 2.65 2.80 0 0 0
September 19, 2025 3.60 3.85 3.90 0 1 0 8.00 0.02 0.21 0.23 0 0 0
September 19, 2025 3.35 3.65 3.70 0 0 0 8.25 0.02 0.21 0.23 0 0 0
September 19, 2025 3.05 3.35 3.45 0 0 0 8.50 0.02 0.23 0.26 0 3 0
September 19, 2025 2.85 3.15 3.20 0 0 0 8.75 0.02 0.25 0.28 0 0 0
September 19, 2025 2.65 2.95 3.00 0 0 0 9.00 0.04 0.27 0.30 0 0 0
September 19, 2025 2.40 2.75 2.75 0 0 0 9.25 0.06 0.30 0.31 0 0 0
September 19, 2025 2.15 2.45 2.55 0 0 0 9.50 0.10 0.34 0.34 0 10 0
September 19, 2025 1.95 2.30 2.35 0 1 0 9.75 0.12 0.37 0.39 0 0 0
September 19, 2025 1.75 2.05 2.10 0 3 0 10.00 0.17 0.41 0.43 0 35 0
September 19, 2025 1.35 1.65 1.75 0 0 0 10.50 0.26 0.50 0.55 0 0 0
September 19, 2025 1.05 1.35 1.40 0 7 0 11.00 0.41 0.65 0.70 0 0 0
September 19, 2025 0.75 1.00 1.10 0 0 0 11.50 0.65 0.90 0.90 0 0 0
September 19, 2025 0.50 0.85 0.85 0 5 0 12.00 0.85 1.15 1.15 0 6 0
September 19, 2025 0.35 0.65 0.65 0 0 0 12.50 1.20 1.50 1.45 0 0 0
September 19, 2025 0.23 0.49 0.50 0 0 0 13.00 1.60 1.90 1.85 0 0 0
September 19, 2025 0.06 0.31 0.35 0 14 0 14.00 2.40 2.70 2.65 0 10 0
September 19, 2025 0.02 0.23 0.26 0 21 0 15.00 3.35 3.65 3.60 0 20 0
September 19, 2025 0.02 0.19 0.22 0 0 0 16.00 4.30 4.60 4.55 0 0 0
September 19, 2025 0.02 0.17 0.18 0 20 0 17.00 5.25 5.60 5.55 0 0 0
September 19, 2025 0 0.15 0.18 0 12 0 18.00 6.25 6.60 6.55 0 0 0
September 19, 2025 0 0.13 0.16 0 0 0 20.00 8.30 8.60 8.55 0 0 0
October 17, 2025 3.65 3.90 4.00 0 0 0 8.00 0.02 0.25 0.27 0 0 0
October 17, 2025 3.15 3.50 3.50 0 0 0 8.50 0.02 0.29 0.30 0 0 0
October 17, 2025 2.90 3.25 3.30 0 10 0 8.75 0.04 0.31 0.32 0 0 0
October 17, 2025 2.65 3.05 3.05 0 0 0 9.00 0.08 0.33 0.35 0 0 0
October 17, 2025 2.45 2.85 2.85 0 0 0 9.25 0.10 0.37 0.38 0 0 0
October 17, 2025 2.25 2.60 2.65 0 0 0 9.50 0.13 0.40 0.41 0 0 0
October 17, 2025 2.05 2.40 2.45 0 0 0 9.75 0.18 0.45 0.46 0 0 0
October 17, 2025 1.85 2.15 2.25 0 0 0 10.00 0.23 0.49 0.50 0 0 0
October 17, 2025 1.45 1.85 1.85 0 0 0 10.50 0.34 0.55 0.65 0 0 0
October 17, 2025 1.10 1.45 1.55 0 0 0 11.00 0.46 0.75 0.80 0 0 0
October 17, 2025 0.85 1.15 1.25 0 0 0 11.50 0.70 0.95 1.00 0 0 0
October 17, 2025 0.60 0.95 1.00 0 0 0 12.00 0.95 1.20 1.25 0 0 0
October 17, 2025 0.42 0.75 0.75 0 0 0 12.50 1.30 1.60 1.55 0 0 0
October 17, 2025 0.33 0.60 0.60 0 0 0 13.00 1.65 1.90 1.95 0 0 0
October 17, 2025 0.13 0.40 0.42 0 0 0 14.00 2.45 2.80 2.75 0 0 0
November 21, 2025 3.65 3.95 4.05 0 0 0 8.00 0.02 0.31 0.33 0 0 0
November 21, 2025 3.20 3.60 3.55 0 0 0 8.50 0.05 0.35 0.37 0 0 0
November 21, 2025 3.00 3.35 3.40 0 0 0 8.75 0.08 0.37 0.40 0 0 0
November 21, 2025 2.75 3.15 3.20 0 0 0 9.00 0.12 0.41 0.43 0 0 0
November 21, 2025 2.50 2.95 2.95 0 0 0 9.25 0.15 0.45 0.47 0 0 0
November 21, 2025 2.30 2.75 2.75 0 0 0 9.50 0.19 0.49 0.50 0 0 0
November 21, 2025 2.10 2.45 2.55 0 0 0 9.75 0.25 0.50 0.55 0 0 0
November 21, 2025 1.95 2.35 2.35 0 7 0 10.00 0.29 0.55 0.60 0 0 0
November 21, 2025 1.55 1.95 2.00 0 0 0 10.50 0.41 0.70 0.75 0 0 0
November 21, 2025 1.25 1.65 1.65 0 0 0 11.00 0.60 0.85 0.95 0 0 0
November 21, 2025 1.00 1.35 1.35 0 0 0 11.50 0.80 1.05 1.15 0 0 0
November 21, 2025 0.75 1.15 1.15 0 0 0 12.00 1.05 1.35 1.40 0 0 0
November 21, 2025 0.55 0.85 0.90 0 0 0 12.50 1.40 1.65 1.70 0 0 0
November 21, 2025 0.40 0.75 0.75 0 0 0 13.00 1.75 2.00 2.05 0 0 0
November 21, 2025 0.23 0.50 0.50 0 0 0 14.00 2.45 2.85 2.80 0 0 0
December 19, 2025 4.55 4.95 5.00 0 0 0 7.00 0.02 0.27 0.27 0 0 0
December 19, 2025 3.75 4.05 3.95 0 21 0 8.00 0.02 0.33 0.35 0 0 0
December 19, 2025 3.20 3.60 3.65 0 0 0 8.50 0.08 0.39 0.40 0 0 0
December 19, 2025 2.65 3.20 3.25 0 10 0 9.00 0.03 0.45 0.46 0 15 0
December 19, 2025 2.25 2.75 2.80 0 0 0 9.50 0.11 0.60 0.55 0 10 0
December 19, 2025 1.70 2.35 2.40 0 51 0 10.00 0.21 0.70 0.65 0 6 0
December 19, 2025 1.60 2.05 2.10 0 0 0 10.50 0.31 0.75 0.80 0 0 0
December 19, 2025 1.30 1.75 1.75 0 11 0 11.00 0.55 1.00 1.00 0 0 0
December 19, 2025 1.00 1.45 1.45 0 0 0 11.50 0.75 1.15 1.20 0 0 0
December 19, 2025 0.75 1.15 1.15 0 4 0 12.00 0.95 1.40 1.45 0 20 0
December 19, 2025 0.55 0.95 1.00 0 0 0 12.50 1.25 1.70 1.75 0 0 0
December 19, 2025 0.41 0.80 0.80 0 0 0 13.00 1.55 2.15 2.10 0 40 0
December 19, 2025 0.11 0.55 0.60 0 0 0 14.00 2.25 2.90 2.90 0 0 0
December 19, 2025 0.02 0.44 0.48 0 0 0 15.00 3.15 3.80 3.70 0 0 0
December 19, 2025 0.04 0.35 0.36 0 3 0 16.00 4.35 4.75 4.65 0 0 0
March 20, 2026 4.75 5.05 5.10 0 0 0 7.00 0.02 0.35 0.34 0 0 0
March 20, 2026 3.85 4.20 4.25 0 0 0 8.00 0.06 0.43 0.43 0 0 0
March 20, 2026 3.35 3.75 3.80 0 0 0 8.50 0.13 0.50 0.50 0 0 0
March 20, 2026 3.00 3.40 3.40 0 0 0 9.00 0.21 0.60 0.60 0 0 0
March 20, 2026 2.55 3.00 3.05 0 0 0 9.50 0.32 0.65 0.70 0 20 0
March 20, 2026 2.15 2.55 2.65 0 2 0 10.00 0.45 0.75 0.80 0 0 0
March 20, 2026 1.60 1.95 2.00 0 1 0 11.00 0.85 1.20 1.15 0 0 0
March 20, 2026 1.05 1.45 1.50 0 0 0 12.00 1.30 1.60 1.60 0 0 0
March 20, 2026 0.75 1.05 1.10 0 0 0 13.00 1.95 2.20 2.25 0 15 0
March 20, 2026 0.46 0.75 0.80 0 0 0 14.00 2.65 3.00 3.00 0 0 0
March 20, 2026 0.13 0.49 0 0 0 0 16.00 4.30 4.80 0 0 0 0
June 19, 2026 3.05 3.55 3.70 0 0 0 9.00 0.31 0.65 0.75 0 0 0
June 19, 2026 2.75 3.25 3.30 0 0 0 9.50 0.43 0.75 0.85 0 0 0
June 19, 2026 2.35 2.85 2.95 0 0 0 10.00 0.55 0.95 1.00 0 0 0
June 19, 2026 1.80 2.15 2.30 0 0 0 11.00 1.00 1.25 1.40 0 0 0
June 19, 2026 1.30 1.65 1.70 0 0 0 12.00 1.45 1.75 1.85 0 0 0
June 19, 2026 0.95 1.25 1.30 0 0 0 13.00 2.05 2.40 2.45 0 0 0
June 19, 2026 0.65 0.95 1.00 0 20 0 14.00 2.75 3.15 3.20 0 0 0
June 19, 2026 0.27 0.55 0 0 0 0 16.00 4.35 4.80 0 0 0 0