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: June 19, 2025 at 11:32 a.m.   (Real-time)

  • Last price: 8.310
  • Net change: -0.100
  • Bid price: 8.300
  • Ask price: 8.320
  • 30-day historical volatility: 43.52%
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: 902
Volume: 0
Open interest: 432
Volume: 0
June 20, 2025 3.25 3.45 3.50 0 0 0 5.00 0 0.03 0.05 0 0 0
June 20, 2025 3.00 3.20 3.25 0 0 0 5.25 0 0.03 0.05 0 0 0
June 20, 2025 2.75 2.95 3.00 0 0 0 5.50 0 0.04 0.05 0 0 0
June 20, 2025 2.50 2.70 2.75 0 0 0 5.75 0 0.03 0.05 0 0 0
June 20, 2025 2.25 2.40 2.50 0 5 0 6.00 0 0.04 0.05 0 0 0
June 20, 2025 2.00 2.15 2.25 0 0 0 6.25 0 0.04 0.05 0 0 0
June 20, 2025 1.75 1.90 2.00 0 5 0 6.50 0 0.04 0.05 0 0 0
June 20, 2025 1.50 1.65 1.75 0 0 0 6.75 0 0.04 0.05 0 0 0
June 20, 2025 1.25 1.40 1.45 0 21 0 7.00 0 0.04 0.05 0 0 0
June 20, 2025 1.00 1.15 1.25 0 0 0 7.25 0 0.04 0.05 0 0 0
June 20, 2025 0.75 0.90 1.00 0 65 0 7.50 0 0.04 0.05 0 0 0
June 20, 2025 0.50 0.65 0.75 0 0 0 7.75 0 0.03 0.05 0 0 0
June 20, 2025 0.28 0.37 0.46 0 22 0 8.00 0 0.04 0.03 0 0 0
June 20, 2025 0 0.23 0.26 0 50 0 8.25 0 0.10 0.08 0 0 0
June 20, 2025 0 0.07 0.11 0 0 0 8.50 0 0.25 0.19 0 20 0
June 20, 2025 0 0.04 0.04 0 35 0 8.75 0.39 0.48 0.40 0 0 0
June 20, 2025 0 0.04 0.05 0 23 0 9.00 0.60 0.75 0.65 0 0 0
June 20, 2025 0 0.04 0.05 0 0 0 9.25 0.85 1.00 0.90 0 0 0
June 20, 2025 0 0.03 0.05 0 0 0 9.50 1.10 1.25 1.15 0 0 0
June 20, 2025 0 0.04 0.05 0 0 0 9.75 1.35 1.50 1.40 0 0 0
June 20, 2025 0 0.04 0.05 0 15 0 10.00 1.60 1.75 1.65 0 10 0
June 20, 2025 0 0.04 0.05 0 14 0 11.00 2.60 2.75 2.65 0 0 0
June 20, 2025 0 0.04 0.05 0 44 0 12.00 3.60 3.75 3.65 0 0 0
June 20, 2025 0 0.03 0.05 0 6 0 13.00 4.60 4.75 4.65 0 0 0
June 20, 2025 0 0.04 0.05 0 9 0 14.00 5.60 5.75 5.65 0 0 0
June 20, 2025 0 0.04 0.05 0 0 0 16.00 7.60 7.75 7.65 0 0 0
July 18, 2025 3.25 3.45 3.50 0 0 0 5.00 0 0.04 0.04 0 0 0
July 18, 2025 3.00 3.20 3.25 0 0 0 5.25 0 0.04 0.04 0 0 0
July 18, 2025 2.75 2.95 3.00 0 0 0 5.50 0 0.04 0.04 0 0 0
July 18, 2025 2.50 2.70 2.75 0 0 0 5.75 0 0.04 0.04 0 0 0
July 18, 2025 2.25 2.45 2.50 0 0 0 6.00 0 0.04 0.04 0 0 0
July 18, 2025 2.00 2.20 2.25 0 0 0 6.25 0 0.04 0.04 0 0 0
July 18, 2025 1.75 1.95 2.00 0 0 0 6.50 0 0.04 0.05 0 0 0
July 18, 2025 1.50 1.70 1.75 0 2 0 6.75 0 0.06 0.05 0 0 0
July 18, 2025 1.25 1.45 1.50 0 0 0 7.00 0 0.06 0.06 0 7 0
July 18, 2025 1.05 1.20 1.25 0 0 0 7.25 0.02 0.08 0.07 0 0 0
July 18, 2025 0.80 1.00 1.00 0 0 0 7.50 0.03 0.11 0.09 0 0 0
July 18, 2025 0.60 0.75 0.80 0 0 0 7.75 0.07 0.15 0.12 0 0 0
July 18, 2025 0.42 0.50 0.60 0 0 0 8.00 0.13 0.21 0.19 0 0 0
July 18, 2025 0.27 0.40 0.44 0 0 0 8.25 0.22 0.31 0.28 0 3 0
July 18, 2025 0.18 0.27 0.29 0 2 0 8.50 0.34 0.46 0.41 0 85 0
July 18, 2025 0.10 0.18 0.19 0 0 0 8.75 0.50 0.65 0.60 0 0 0
July 18, 2025 0.06 0.12 0.13 0 0 0 9.00 0.70 0.85 0.80 0 0 0
July 18, 2025 0.04 0.09 0.09 0 48 0 9.25 0.80 1.10 1.00 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 9.50 1.10 1.30 1.20 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 9.75 1.40 1.55 1.45 0 0 0
July 18, 2025 0 0.04 0.05 0 0 0 10.00 1.60 1.80 1.70 0 4 0
July 18, 2025 0 0.04 0.04 0 0 0 11.00 2.55 2.80 2.70 0 0 0
August 15, 2025 3.25 3.40 3.50 0 0 0 5.00 0 0.10 0.09 0 0 0
August 15, 2025 3.00 3.15 3.25 0 0 0 5.25 0 0.10 0.09 0 0 0
August 15, 2025 2.75 2.90 3.00 0 0 0 5.50 0 0.10 0.09 0 0 0
August 15, 2025 2.50 2.70 2.75 0 0 0 5.75 0 0.10 0.09 0 0 0
August 15, 2025 2.25 2.45 2.50 0 0 0 6.00 0 0.10 0.10 0 0 0
August 15, 2025 2.05 2.20 2.25 0 0 0 6.25 0 0.12 0.10 0 0 0
August 15, 2025 1.80 1.95 2.00 0 0 0 6.50 0.02 0.12 0.11 0 0 0
August 15, 2025 1.50 1.75 1.75 0 0 0 6.75 0.03 0.09 0.08 0 0 0
August 15, 2025 1.35 1.50 1.55 0 0 0 7.00 0.06 0.12 0.10 0 0 0
August 15, 2025 1.10 1.25 1.30 0 0 0 7.25 0.08 0.16 0.14 0 0 0
August 15, 2025 0.85 1.10 1.10 0 0 0 7.50 0.13 0.20 0.17 0 0 0
August 15, 2025 0.70 0.90 0.95 0 0 0 7.75 0.18 0.28 0.23 0 0 0
August 15, 2025 0.55 0.75 0.75 0 0 0 8.00 0.25 0.36 0.31 0 52 0
August 15, 2025 0.44 0.55 0.60 0 0 0 8.25 0.35 0.47 0.42 0 0 0
August 15, 2025 0.30 0.42 0.46 0 10 0 8.50 0.47 0.60 0.55 0 0 0
August 15, 2025 0.24 0.32 0.35 0 0 0 8.75 0.60 0.75 0.70 0 0 0
August 15, 2025 0.16 0.26 0.26 0 7 0 9.00 0.80 0.95 0.90 0 0 0
August 15, 2025 0.12 0.21 0.21 0 0 0 9.25 0.95 1.15 1.10 0 0 0
August 15, 2025 0.08 0.15 0.16 0 0 0 9.50 1.25 1.35 1.30 0 0 0
August 15, 2025 0.04 0.10 0.11 0 0 0 10.00 1.55 1.85 1.75 0 0 0
September 19, 2025 3.25 3.45 3.50 0 0 0 5.00 0 0.04 0.06 0 0 0
September 19, 2025 3.00 3.20 3.25 0 0 0 5.25 0 0.06 0.05 0 0 0
September 19, 2025 2.75 2.95 3.00 0 0 0 5.50 0 0.06 0.07 0 0 0
September 19, 2025 2.50 2.65 2.75 0 0 0 5.75 0 0.06 0.08 0 0 0
September 19, 2025 2.30 2.45 2.55 0 0 0 6.00 0.01 0.08 0.09 0 0 0
September 19, 2025 2.05 2.25 2.30 0 0 0 6.25 0.02 0.10 0.10 0 0 0
September 19, 2025 1.85 2.00 2.05 0 0 0 6.50 0.04 0.11 0.10 0 0 0
September 19, 2025 1.60 1.75 1.85 0 0 0 6.75 0.06 0.13 0.11 0 0 0
September 19, 2025 1.40 1.50 1.60 0 30 0 7.00 0.09 0.16 0.15 0 14 0
September 19, 2025 1.20 1.35 1.40 0 0 0 7.25 0.13 0.21 0.19 0 0 0
September 19, 2025 1.00 1.15 1.20 0 0 0 7.50 0.18 0.26 0.25 0 0 0
September 19, 2025 0.80 0.90 1.00 0 0 0 7.75 0.23 0.34 0.30 0 0 0
September 19, 2025 0.65 0.80 0.85 0 10 0 8.00 0.32 0.43 0.38 0 22 0
September 19, 2025 0.50 0.65 0.70 0 0 0 8.25 0.42 0.55 0.48 0 0 0
September 19, 2025 0.38 0.49 0.55 0 0 0 8.50 0.50 0.65 0.60 0 0 0
September 19, 2025 0.30 0.42 0.44 0 0 0 8.75 0.70 0.85 0.75 0 0 0
September 19, 2025 0.22 0.32 0.35 0 47 0 9.00 0.80 1.00 0.95 0 2 0
September 19, 2025 0.17 0.26 0.28 0 0 0 9.25 1.05 1.20 1.15 0 0 0
September 19, 2025 0.12 0.21 0.23 0 0 0 9.50 1.20 1.40 1.35 0 0 0
September 19, 2025 0.07 0.14 0.15 0 11 0 10.00 1.75 1.85 1.75 0 30 0
September 19, 2025 0.02 0.08 0.09 0 10 0 11.00 2.70 2.80 2.70 0 0 0
September 19, 2025 0 0.06 0.07 0 0 0 12.00 3.60 3.80 3.70 0 9 0
September 19, 2025 0 0.04 0.06 0 9 0 13.00 4.60 4.80 4.70 0 0 0
September 19, 2025 0 0.04 0.06 0 2 0 14.00 5.60 5.80 5.70 0 0 0
September 19, 2025 0 0.04 0.06 0 0 0 16.00 7.60 7.75 7.70 0 0 0
October 17, 2025 3.25 3.50 3.50 0 0 0 5.00 0 0.06 0.06 0 0 0
October 17, 2025 3.00 3.25 3.25 0 0 0 5.25 0 0.06 0.08 0 0 0
October 17, 2025 2.75 3.00 3.00 0 0 0 5.50 0.01 0.08 0.09 0 0 0
October 17, 2025 2.50 2.75 2.80 0 0 0 5.75 0.02 0.10 0.10 0 0 0
October 17, 2025 2.25 2.50 2.55 0 0 0 6.00 0.02 0.10 0.10 0 0 0
October 17, 2025 2.05 2.25 2.30 0 0 0 6.25 0.04 0.11 0.10 0 0 0
October 17, 2025 1.80 2.05 2.10 0 0 0 6.50 0.07 0.13 0.13 0 10 0
October 17, 2025 1.60 1.80 1.85 0 0 0 6.75 0.09 0.17 0.16 0 0 0
October 17, 2025 1.40 1.60 1.65 0 0 0 7.00 0.13 0.21 0.20 0 0 0
October 17, 2025 1.20 1.40 1.45 0 0 0 7.25 0.16 0.26 0.24 0 0 0
October 17, 2025 1.00 1.20 1.25 0 0 0 7.50 0.23 0.32 0.30 0 0 0
October 17, 2025 0.85 1.05 1.05 0 0 0 7.75 0.29 0.41 0.37 0 0 0
October 17, 2025 0.70 0.90 0.90 0 0 0 8.00 0.37 0.49 0.46 0 0 0
October 17, 2025 0.55 0.75 0.75 0 0 0 8.25 0.48 0.60 0.55 0 0 0
October 17, 2025 0.44 0.60 0.70 0 0 0 8.50 0.60 0.80 0.75 0 0 0
October 17, 2025 0.34 0.49 0.50 0 0 0 8.75 0.70 0.95 0.85 0 0 0
October 17, 2025 0.25 0.40 0.41 0 0 0 9.00 0.90 1.10 1.05 0 0 0
October 17, 2025 0.20 0.33 0.34 0 0 0 9.25 1.05 1.30 1.20 0 0 0
October 17, 2025 0.15 0.25 0.28 0 0 0 9.50 1.25 1.50 1.40 0 0 0
October 17, 2025 0.09 0.18 0.19 0 0 0 10.00 1.70 1.90 1.80 0 0 0
November 21, 2025 1.85 2.10 2.15 0 0 0 6.50 0.10 0.19 0.18 0 0 0
November 21, 2025 1.45 1.65 1.70 0 0 0 7.00 0.17 0.27 0.26 0 0 0
November 21, 2025 1.25 1.50 1.50 0 0 0 7.25 0.22 0.34 0.31 0 0 0
November 21, 2025 1.05 1.30 1.35 0 0 0 7.50 0.30 0.40 0.38 0 3 0
November 21, 2025 0.90 1.10 1.15 0 0 0 7.75 0.37 0.50 0.46 0 0 0
November 21, 2025 0.75 1.00 1.00 0 0 0 8.00 0.45 0.60 0.55 0 0 0
November 21, 2025 0.65 0.85 0.90 0 0 0 8.25 0.55 0.70 0.65 0 0 0
November 21, 2025 0.50 0.70 0.75 0 0 0 8.50 0.65 0.90 0.75 0 0 0
November 21, 2025 0.43 0.55 0.60 0 0 0 8.75 0.80 1.00 1.00 0 0 0
November 21, 2025 0.35 0.50 0.50 0 0 0 9.00 0.95 1.20 1.15 0 0 0
November 21, 2025 0.27 0.42 0.44 0 0 0 9.25 1.15 1.35 1.30 0 0 0
November 21, 2025 0.22 0.35 0.37 0 0 0 9.50 1.30 1.55 1.50 0 0 0
November 21, 2025 0.15 0.25 0.27 0 0 0 10.00 1.75 1.95 1.90 0 0 0
December 19, 2025 4.20 4.50 4.50 0 0 0 4.00 0 0.06 0.06 0 0 0
December 19, 2025 3.25 3.50 3.55 0 0 0 5.00 0.02 0.10 0.10 0 0 0
December 19, 2025 2.75 3.05 3.05 0 0 0 5.50 0.02 0.12 0.11 0 0 0
December 19, 2025 2.30 2.55 2.60 0 7 0 6.00 0.06 0.15 0.14 0 50 0
December 19, 2025 1.85 2.15 2.15 0 0 0 6.50 0.11 0.21 0.20 0 0 0
December 19, 2025 1.45 1.75 1.75 0 10 0 7.00 0.17 0.32 0.27 0 36 0
December 19, 2025 1.10 1.35 1.40 0 10 0 7.50 0.27 0.44 0.41 0 0 0
December 19, 2025 1.00 1.20 1.20 0 0 0 7.75 0.35 0.55 0.50 0 0 0
December 19, 2025 0.80 1.05 1.05 0 45 0 8.00 0.45 0.60 0.60 0 0 0
December 19, 2025 0.65 0.95 0.95 0 0 0 8.25 0.55 0.70 0.70 0 0 0
December 19, 2025 0.55 0.80 0.80 0 10 0 8.50 0.70 0.90 0.80 0 0 0
December 19, 2025 0.43 0.65 0.70 0 0 0 8.75 0.80 1.05 1.00 0 0 0
December 19, 2025 0.36 0.60 0.60 0 42 0 9.00 1.00 1.25 1.15 0 0 0
December 19, 2025 0.28 0.48 0 0 0 0 9.25 1.15 1.40 0 0 0 0
December 19, 2025 0.23 0.41 0.43 0 100 0 9.50 1.30 1.60 1.50 0 0 0
December 19, 2025 0.16 0.28 0.31 0 75 0 10.00 1.75 2.00 1.90 0 0 0
December 19, 2025 0.02 0.13 0.14 0 0 0 12.00 3.50 3.90 3.75 0 42 0
March 20, 2026 4.20 4.50 4.50 0 0 0 4.00 0 0.08 0.07 0 0 0
March 20, 2026 3.25 3.55 3.55 0 0 0 5.00 0.02 0.12 0.13 0 0 0
March 20, 2026 2.80 3.10 3.10 0 0 0 5.50 0.07 0.17 0.16 0 0 0
March 20, 2026 2.35 2.65 2.70 0 5 0 6.00 0.12 0.23 0.21 0 2 0
March 20, 2026 1.95 2.25 2.25 0 0 0 6.50 0.19 0.31 0.30 0 0 0
March 20, 2026 1.60 1.85 1.90 0 0 0 7.00 0.29 0.44 0.41 0 1 0
March 20, 2026 1.25 1.50 1.55 0 0 0 7.50 0.44 0.60 0.55 0 0 0
March 20, 2026 0.95 1.20 1.25 0 52 0 8.00 0.60 0.80 0.70 0 10 0
March 20, 2026 0.70 0.95 1.00 0 0 0 8.50 0.85 1.05 0.95 0 0 0
March 20, 2026 0.50 0.70 0.70 0 0 0 9.00 1.15 1.35 1.30 0 0 0
March 20, 2026 0.38 0.50 0.55 0 0 0 9.50 1.45 1.70 1.65 0 0 0
March 20, 2026 0.27 0.42 0.43 0 44 0 10.00 1.85 2.10 2.00 0 20 0
March 20, 2026 0.09 0.20 0.20 0 0 0 12.00 3.50 4.00 3.75 0 0 0
June 19, 2026 1.65 2.00 2.00 0 0 0 7.00 0.37 0.55 0.55 0 0 0
June 19, 2026 1.35 1.70 1.65 0 0 0 7.50 0.50 0.70 0.70 0 0 0
June 19, 2026 1.05 1.40 1.35 0 0 0 8.00 0.70 0.90 0.90 0 0 0
June 19, 2026 0.80 1.20 1.10 0 0 0 8.50 0.95 1.15 1.15 0 0 0
June 19, 2026 0.65 0.85 0.90 0 0 0 9.00 1.25 1.60 1.45 0 0 0
June 19, 2026 0.50 0.70 0.75 0 0 0 9.50 1.60 1.90 1.75 0 0 0
June 19, 2026 0.37 0.55 0.60 0 0 0 10.00 1.95 2.25 2.15 0 0 0