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: May 29, 2024 at 4:18 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 11.900
  • Ask price: 12.240
  • 30-day historical volatility: 23.86%
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: 1,130
Volume: 0
Open interest: 643
Volume: 0
June 21, 2024 0 3.80 3.15 0 6 0 9.00 0 0 0.05 0 39 0
June 21, 2024 0 0 2.70 0 0 0 9.50 0 0 0.05 0 0 0
June 21, 2024 0 0 2.45 0 0 0 9.75 0 0 0.06 0 0 0
June 21, 2024 0 0 2.20 0 0 0 10.00 0 0 0.06 0 0 0
June 21, 2024 0 0 1.70 0 0 0 10.50 0 0 0.06 0 0 0
June 21, 2024 0 0 1.20 0 10 0 11.00 0 0 0.08 0 17 0
June 21, 2024 0 0 0.80 0 0 0 11.50 0 0 0.16 0 0 0
June 21, 2024 0 0 0.39 0 235 0 12.00 0 0 0.32 0 221 0
June 21, 2024 0 0 0.19 0 14 0 12.50 0 0 0.65 0 2 0
June 21, 2024 0 0 0.10 0 23 0 13.00 0 0 1.05 0 0 0
June 21, 2024 0 0 0.07 0 15 0 13.50 0 0 1.55 0 0 0
June 21, 2024 0 0 0.06 0 12 0 14.00 0 0 2.05 0 0 0
June 21, 2024 0 0 0.06 0 16 0 14.50 0 0 2.55 0 0 0
June 21, 2024 0 0 0.05 0 34 0 15.00 0 0 3.05 0 0 0
June 21, 2024 0 0 0.05 0 15 0 15.50 0 0 3.55 0 0 0
June 21, 2024 0 0 0.05 0 61 0 16.00 0 0 4.00 0 0 0
June 21, 2024 0 0 0.05 0 50 0 17.00 0 0 5.00 0 0 0
June 21, 2024 0 0 0.05 0 86 0 18.00 0 0 6.00 0 0 0
July 19, 2024 0 0 2.70 0 0 0 9.50 0 0 0.07 0 0 0
July 19, 2024 0 0 2.45 0 0 0 9.75 0 0 0.08 0 0 0
July 19, 2024 0 0 2.20 0 0 0 10.00 0 0 0.09 0 0 0
July 19, 2024 0 0 1.70 0 0 0 10.50 0 0 0.12 0 0 0
July 19, 2024 0 0 1.25 0 30 0 11.00 0 0 0.17 0 4 0
July 19, 2024 0 0 0.85 0 5 0 11.50 0 0 0.27 0 0 0
July 19, 2024 0 0 0.50 0 30 0 12.00 0 0 0.46 0 65 0
July 19, 2024 0 0 0.31 0 1 0 12.50 0 0 0.75 0 0 0
July 19, 2024 0 0 0.16 0 1 0 13.00 0 0 1.10 0 0 0
July 19, 2024 0 0.75 0.10 0 0 0 13.50 0 0 1.55 0 55 0
July 19, 2024 0 0 0.08 0 0 0 14.00 0 0 2.05 0 0 0
July 19, 2024 0 0 0.07 0 2 0 14.50 0 0 2.55 0 0 0
July 19, 2024 0 0 0.07 0 0 0 15.00 0 0 3.05 0 0 0
July 19, 2024 0 0 0.06 0 0 0 15.50 0 0 3.55 0 0 0
July 19, 2024 0 0 0.06 0 0 0 16.00 0 0 4.05 0 4 0
July 19, 2024 0 0 0.06 0 0 0 17.00 0 0 5.05 0 0 0
August 16, 2024 0 0 2.75 0 0 0 9.50 0 0 0.12 0 0 0
August 16, 2024 0 0 2.55 0 0 0 9.75 0 0 0.13 0 0 0
August 16, 2024 0 0 2.30 0 7 0 10.00 0 0.50 0.15 0 0 0
August 16, 2024 0 0 1.85 0 0 0 10.50 0 0 0.20 0 0 0
August 16, 2024 0 0 1.45 0 0 0 11.00 0 0 0.28 0 0 0
August 16, 2024 0 0 1.05 0 0 0 11.50 0 0 0.41 0 0 0
August 16, 2024 0 0 0.75 0 0 0 12.00 0 0 0.60 0 0 0
August 16, 2024 0 0 0.48 0 0 0 12.50 0 0 0.85 0 0 0
August 16, 2024 0 0.55 0.31 0 3 0 13.00 0 0 1.20 0 0 0
August 16, 2024 0 0 0.20 0 5 0 13.50 0 0 1.60 0 0 0
August 16, 2024 0 0 0.14 0 10 0 14.00 0 0 2.05 0 0 0
August 16, 2024 0 0.11 0.11 0 0 0 14.50 0 0 2.55 0 0 0
August 16, 2024 0 0 0.10 0 0 0 15.00 0 0 3.05 0 0 0
August 16, 2024 0 0 0.08 0 0 0 15.50 0 0 3.55 0 0 0
August 16, 2024 0 0 0.08 0 10 0 16.00 0 0 4.05 0 0 0
September 20, 2024 0 0 3.30 0 0 0 9.00 0 0 0.12 0 0 0
September 20, 2024 0 0 2.85 0 0 0 9.50 0 0 0.15 0 31 0
September 20, 2024 0 0 2.60 0 0 0 9.75 0 0 0.16 0 0 0
September 20, 2024 0 0 2.40 0 14 0 10.00 0 0 0.18 0 0 0
September 20, 2024 0 0 1.95 0 0 0 10.50 0 0 0.25 0 10 0
September 20, 2024 0 0 1.55 0 0 0 11.00 0 0 0.34 0 0 0
September 20, 2024 0 0 1.20 0 0 0 11.50 0 0 0.49 0 0 0
September 20, 2024 0 0 0.85 0 5 0 12.00 0 0 0.70 0 10 0
September 20, 2024 0 0 0.60 0 40 0 12.50 0 0 0.95 0 0 0
September 20, 2024 0 0.40 0.40 0 126 0 13.00 0 0 1.30 0 0 0
September 20, 2024 0 0 0.29 0 0 0 13.50 0 0 1.70 0 0 0
September 20, 2024 0 0 0.21 0 40 0 14.00 0 0 2.10 0 2 0
September 20, 2024 0 0 0.14 0 9 0 15.00 0 0 3.05 0 0 0
September 20, 2024 0 0 0.10 0 0 0 16.00 0 0 4.05 0 0 0
September 20, 2024 0 0.55 0.08 0 0 0 18.00 0 0 6.05 0 0 0
October 18, 2024 0 0 2.85 0 0 0 9.50 0 0 0.17 0 0 0
October 18, 2024 0 0 2.65 0 0 0 9.75 0 0 0.20 0 0 0
October 18, 2024 0 0 2.45 0 0 0 10.00 0 0 0.23 0 0 0
October 18, 2024 0 0 2.00 0 0 0 10.50 0 0 0.29 0 0 0
October 18, 2024 0 0 1.60 0 0 0 11.00 0 0 0.41 0 0 0
October 18, 2024 0 0 1.25 0 0 0 11.50 0 0 0.60 0 3 0
October 18, 2024 0 0 0.95 0 10 0 12.00 0 0 0.80 0 0 0
October 18, 2024 0 0 0.70 0 0 0 12.50 0 0 1.05 0 0 0
October 18, 2024 0 0 0.50 0 0 0 13.00 0 0 1.35 0 0 0
October 18, 2024 0 0 0.36 0 0 0 13.50 0 0 1.75 0 0 0
October 18, 2024 0 0.75 0.27 0 0 0 14.00 0 0 2.15 0 0 0
October 18, 2024 0 0 0.16 0 0 0 15.00 0 0 3.10 0 0 0
November 15, 2024 0 0 2.50 0 0 0 10.00 0 0 0.29 0 0 0
November 15, 2024 0 0 2.10 0 0 0 10.50 0 0 0.37 0 0 0
November 15, 2024 0 0 1.75 0 0 0 11.00 0 0 0.49 0 0 0
November 15, 2024 0 0 1.40 0 0 0 11.50 0 0 0.65 0 0 0
November 15, 2024 0 0 1.10 0 0 0 12.00 0 0 0.90 0 0 0
November 15, 2024 0 0 0.85 0 0 0 12.50 0 0 1.15 0 0 0
November 15, 2024 0 0 0.65 0 0 0 13.00 0 0 1.45 0 0 0
November 15, 2024 0 0 0.47 0 0 0 13.50 0 0 1.80 0 0 0
November 15, 2024 0 0.85 0.36 0 0 0 14.00 0 0 2.20 0 0 0
November 15, 2024 0 0 0.22 0 0 0 15.00 0 0 3.10 0 0 0
December 20, 2024 0 0 3.45 0 6 0 9.00 0 0 0.21 0 0 0
December 20, 2024 0 0 3.00 0 0 0 9.50 0 0 0.24 0 0 0
December 20, 2024 0 0 2.60 0 6 0 10.00 0 0 0.31 0 0 0
December 20, 2024 0 0 1.80 0 0 0 11.00 0 0 0.55 0 20 0
December 20, 2024 0 0 1.20 0 30 0 12.00 0 2.50 0.90 0 145 0
December 20, 2024 0 0 0.75 0 14 0 13.00 0 0 1.50 0 0 0
December 20, 2024 0 0 0.43 0 3 0 14.00 0 0 2.25 0 0 0
December 20, 2024 0 1.50 0.27 0 22 0 15.00 0 0 3.10 0 0 0
December 20, 2024 0 0 0.20 0 42 0 16.00 0 0 4.10 0 0 0
December 20, 2024 0 0 0.15 0 0 0 17.00 0 0 5.05 0 0 0
December 20, 2024 0 0 0.12 0 36 0 18.00 0 0 6.05 0 0 0
March 21, 2025 0 0 3.55 0 0 0 9.00 0 0 0.28 0 0 0
March 21, 2025 0 0 3.15 0 0 0 9.50 0 0 0.35 0 0 0
March 21, 2025 2.20 0 2.75 0 0 0 10.00 0 1.00 0.47 0 0 0
March 21, 2025 0 0 2.05 0 10 0 11.00 0 0 0.70 0 15 0
March 21, 2025 0 0 1.50 0 0 0 12.00 0 0 1.10 0 0 0
March 21, 2025 0 0 0.95 0 0 0 13.00 0 0 1.65 0 0 0
March 21, 2025 0 0 0.65 0 3 0 14.00 0 0 2.35 0 0 0
March 21, 2025 0 0 0.46 0 0 0 15.00 0 0 3.15 0 0 0
March 21, 2025 0 0.39 0.34 0 33 0 16.00 0 0 4.15 0 0 0