MRU – Metro Inc.
Last update: September 7, 2025 at 9:39 a.m. (Real-time)
- Last price: 97.310
- Net change: 0.540
- Bid price: 96.800
- Ask price: 97.370
- 30-day historical volatility: 25.93%
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: 1,239
Volume: 27
|
Open interest: 455
Volume: 0
|
||||||||||||
September 19, 2025 | 36.90 | 37.65 | 37.65 | 0 | 0 | 0 | 60.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 27.00 | 27.65 | 27.65 | 0 | 0 | 0 | 70.00 | 0 | 0.19 | 0.19 | 0 | 10 | 0 |
September 19, 2025 | 21.85 | 22.65 | 22.65 | 0 | 0 | 0 | 75.00 | 0 | 0.19 | 0.19 | 0 | 15 | 0 |
September 19, 2025 | 16.95 | 17.65 | 17.65 | 0 | 0 | 0 | 80.00 | 0 | 0.19 | 0.19 | 0 | 30 | 0 |
September 19, 2025 | 12.85 | 13.65 | 13.65 | 0 | 0 | 0 | 84.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 11.85 | 12.70 | 12.70 | 0 | 3 | 0 | 85.00 | 0 | 0.20 | 0.20 | 0 | 8 | 0 |
September 19, 2025 | 8.90 | 9.65 | 9.65 | 0 | 0 | 0 | 88.00 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
September 19, 2025 | 7.10 | 7.60 | 7.60 | 0 | 5 | 0 | 90.00 | 0.01 | 0.23 | 0.23 | 0 | 8 | 0 |
September 19, 2025 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | 92.00 | 0.02 | 0.25 | 0.25 | 0 | 10 | 0 |
September 19, 2025 | 3.45 | 3.95 | 3.95 | 0 | 0 | 0 | 94.00 | 0.21 | 0.49 | 0.49 | 0 | 4 | 0 |
September 19, 2025 | 2.75 | 3.10 | 3.10 | 0 | 88 | 0 | 95.00 | 0.37 | 0.70 | 0.70 | 0 | 14 | 0 |
September 19, 2025 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 | 96.00 | 0.65 | 1.00 | 1.00 | 0 | 26 | 0 |
September 19, 2025 | 0.90 | 1.15 | 1.15 | 0 | 7 | 0 | 98.00 | 1.55 | 1.85 | 1.85 | 0 | 18 | 0 |
September 19, 2025 | 0.20 | 0.55 | 0.55 | 0 | 51 | 2 | 100.00 | 2.75 | 3.30 | 3.30 | 0 | 17 | 0 |
September 19, 2025 | 0.05 | 0.25 | 0.25 | 0 | 59 | 0 | 102.00 | 4.60 | 5.15 | 5.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 104.00 | 6.35 | 7.15 | 7.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.20 | 0.20 | 0 | 70 | 0 | 105.00 | 7.50 | 8.15 | 8.15 | 0 | 20 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 106.00 | 8.50 | 9.15 | 9.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 29 | 0 | 107.00 | 9.45 | 10.15 | 10.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 108.00 | 10.45 | 11.15 | 11.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 41 | 0 | 110.00 | 12.45 | 13.15 | 13.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 112.00 | 14.50 | 15.15 | 15.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 114.00 | 16.45 | 17.15 | 17.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 10 | 0 | 115.00 | 17.45 | 18.15 | 18.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 116.00 | 18.45 | 19.15 | 19.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 118.00 | 20.45 | 21.15 | 21.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 120.00 | 22.50 | 23.15 | 23.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 125.00 | 27.45 | 28.15 | 28.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 130.00 | 32.50 | 33.15 | 33.15 | 0 | 0 | 0 |
October 17, 2025 | 9.35 | 10.10 | 10.10 | -0.10 | 0 | 10 | 88.00 | 0.10 | 0.46 | 0.46 | 0 | 0 | 0 |
October 17, 2025 | 7.55 | 8.25 | 8.25 | 0 | 0 | 0 | 90.00 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 | 92.00 | 0.40 | 0.85 | 0.85 | 0 | 2 | 0 |
October 17, 2025 | 4.30 | 4.85 | 4.85 | 0 | 0 | 0 | 94.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
October 17, 2025 | 2.85 | 3.40 | 3.40 | 0 | 0 | 0 | 96.00 | 1.50 | 1.80 | 1.80 | 0 | 21 | 0 |
October 17, 2025 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 | 98.00 | 2.20 | 2.75 | 2.75 | 0 | 6 | 0 |
October 17, 2025 | 1.00 | 1.20 | 1.20 | 0 | 12 | 2 | 100.00 | 3.35 | 3.90 | 3.90 | 0 | 12 | 0 |
October 17, 2025 | 0.02 | 0.38 | 0.38 | 0 | 6 | 0 | 105.00 | 7.45 | 8.15 | 8.15 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0.22 | 0.22 | 0 | 137 | 0 | 110.00 | 12.40 | 13.15 | 13.15 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0.21 | 0.21 | 0 | 62 | 0 | 115.00 | 17.40 | 18.15 | 18.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 120.00 | 22.40 | 23.15 | 23.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 125.00 | 27.40 | 28.15 | 28.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 130.00 | 32.40 | 33.20 | 33.20 | 0 | 0 | 0 |
November 21, 2025 | 9.70 | 10.50 | 10.50 | 0 | 0 | 0 | 88.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
November 21, 2025 | 7.95 | 8.85 | 8.85 | 0 | 10 | 0 | 90.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
November 21, 2025 | 6.40 | 7.30 | 7.30 | 0 | 0 | 0 | 92.00 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 |
November 21, 2025 | 5.05 | 5.65 | 5.65 | 0 | 0 | 0 | 94.00 | 1.70 | 2.15 | 2.15 | 0 | 3 | 0 |
November 21, 2025 | 3.80 | 4.35 | 4.35 | 0 | 32 | 0 | 96.00 | 2.30 | 2.95 | 2.95 | 0 | 2 | 0 |
November 21, 2025 | 2.60 | 3.20 | 3.20 | 0 | 12 | 0 | 98.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
November 21, 2025 | 1.80 | 2.25 | 2.25 | 0 | 101 | 0 | 100.00 | 4.30 | 4.95 | 4.95 | 0 | 20 | 0 |
November 21, 2025 | 0.45 | 0.90 | 0.90 | 0 | 12 | 0 | 105.00 | 7.90 | 8.70 | 8.70 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.45 | 0.45 | 0 | 11 | 0 | 110.00 | 12.35 | 13.25 | 13.25 | 0 | 1 | 0 |
November 21, 2025 | 0.01 | 0.32 | 0.32 | 0 | 2 | 0 | 115.00 | 17.30 | 18.25 | 18.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 120.00 | 22.30 | 23.30 | 23.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 125.00 | 27.30 | 28.30 | 28.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.31 | 0.31 | 0 | 0 | 0 | 130.00 | 32.30 | 33.30 | 33.30 | 0 | 0 | 0 |
December 19, 2025 | 27.15 | 28.05 | 28.05 | 0 | 0 | 0 | 70.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
December 19, 2025 | 17.40 | 18.30 | 18.30 | 0 | 0 | 0 | 80.00 | 0.10 | 0.49 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 12.60 | 13.60 | 13.60 | 0 | 0 | 0 | 85.00 | 0.35 | 0.80 | 0.80 | 0 | 5 | 0 |
December 19, 2025 | 9.95 | 10.95 | 10.95 | 0 | 0 | 0 | 88.00 | 0.70 | 1.15 | 1.15 | 0 | 2 | 0 |
December 19, 2025 | 8.35 | 9.30 | 9.30 | 0 | 0 | 0 | 90.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
December 19, 2025 | 6.75 | 7.70 | 7.70 | 0 | 0 | 0 | 92.00 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 |
December 19, 2025 | 5.55 | 6.25 | 6.25 | 0 | 0 | 0 | 94.00 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 |
December 19, 2025 | 5.05 | 5.50 | 5.50 | 0 | 2 | 0 | 95.00 | 2.40 | 2.90 | 2.90 | 0 | 30 | 0 |
December 19, 2025 | 4.40 | 4.95 | 4.95 | 0 | 0 | 0 | 96.00 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 |
December 19, 2025 | 3.30 | 3.75 | 3.75 | 0 | 5 | 0 | 98.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.80 | 2.80 | 0 | 2 | 0 | 100.00 | 4.75 | 5.35 | 5.35 | 0 | 21 | 0 |
December 19, 2025 | 0.90 | 1.30 | 1.30 | 0 | 34 | 0 | 105.00 | 8.10 | 8.90 | 8.90 | 0 | 15 | 0 |
December 19, 2025 | 0.15 | 0.50 | 0.50 | 0 | 88 | 0 | 110.00 | 12.30 | 13.45 | 13.45 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.43 | 0.43 | 0 | 22 | 0 | 115.00 | 17.25 | 18.35 | 18.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.37 | 0.37 | 0 | 0 | 0 | 120.00 | 22.25 | 23.35 | 23.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 125.00 | 27.25 | 28.35 | 28.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 130.00 | 32.25 | 33.35 | 33.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 140.00 | 42.15 | 43.30 | 43.30 | 0 | 0 | 0 |
January 16, 2026 | 10.35 | 11.25 | 11.25 | 0 | 0 | 0 | 88.00 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 |
January 16, 2026 | 8.85 | 9.65 | 9.65 | 0 | 0 | 0 | 90.00 | 1.30 | 1.75 | 1.75 | 0 | 20 | 0 |
January 16, 2026 | 7.15 | 8.15 | 8.15 | 0 | 0 | 0 | 92.00 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 |
January 16, 2026 | 6.15 | 6.75 | 6.75 | 0 | 0 | 0 | 94.00 | 2.35 | 2.90 | 2.90 | 0 | 0 | 0 |
January 16, 2026 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 | 96.00 | 3.05 | 3.65 | 3.65 | 0 | 2 | 0 |
January 16, 2026 | 3.80 | 4.25 | 4.25 | 0 | 4 | 0 | 98.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
January 16, 2026 | 2.85 | 3.30 | 3.30 | -0.45 | 2 | 3 | 100.00 | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 |
January 16, 2026 | 1.20 | 1.60 | 1.60 | -0.25 | 36 | 3 | 105.00 | 8.25 | 9.05 | 9.05 | 0 | 0 | 0 |
January 16, 2026 | 0.35 | 0.80 | 0.80 | 0 | 25 | 0 | 110.00 | 12.40 | 13.45 | 13.45 | 0 | 10 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 | 115.00 | 17.20 | 18.30 | 18.30 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 120.00 | 22.30 | 23.30 | 23.30 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.40 | 0.40 | 0 | 0 | 0 | 125.00 | 27.15 | 28.30 | 28.30 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 130.00 | 32.20 | 33.30 | 33.30 | 0 | 0 | 0 |
February 20, 2026 | 10.90 | 11.80 | 11.80 | 0 | 0 | 0 | 88.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
February 20, 2026 | 9.30 | 10.05 | 10.05 | 0 | 0 | 0 | 90.00 | 1.75 | 2.20 | 2.20 | 0 | 0 | 0 |
February 20, 2026 | 8.05 | 8.60 | 8.60 | 0 | 0 | 0 | 92.00 | 2.25 | 2.80 | 2.80 | 0 | 0 | 0 |
February 20, 2026 | 6.65 | 7.30 | 7.30 | 0 | 0 | 0 | 94.00 | 2.90 | 3.50 | 3.50 | 0 | 0 | 0 |
February 20, 2026 | 5.45 | 5.95 | 5.95 | 0 | 0 | 0 | 96.00 | 3.65 | 4.25 | 4.25 | 0 | 0 | 0 |
February 20, 2026 | 4.40 | 4.85 | 4.85 | 0 | 10 | 0 | 98.00 | 4.50 | 5.15 | 5.15 | 0 | 0 | 0 |
February 20, 2026 | 3.35 | 3.90 | 3.90 | 0 | 0 | 0 | 100.00 | 5.40 | 6.25 | 6.25 | 0 | 0 | 0 |
February 20, 2026 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 | 105.00 | 8.70 | 9.55 | 9.55 | 0 | 0 | 0 |
February 20, 2026 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 110.00 | 12.80 | 13.75 | 13.75 | 0 | 0 | 0 |
February 20, 2026 | 0.22 | 0.55 | 0.55 | 0 | 0 | 0 | 115.00 | 17.20 | 18.35 | 18.35 | 0 | 0 | 0 |
February 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 22.05 | 23.35 | 23.35 | 0 | 0 | 0 |
February 20, 2026 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 125.00 | 27.05 | 28.35 | 28.35 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 130.00 | 32.05 | 33.35 | 33.35 | 0 | 0 | 0 |
March 20, 2026 | 17.85 | 18.95 | 18.95 | 0 | 0 | 0 | 80.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
March 20, 2026 | 13.45 | 14.55 | 14.55 | 0 | 0 | 0 | 85.00 | 1.05 | 1.45 | 1.50 | 0 | 13 | 0 |
March 20, 2026 | 9.75 | 10.40 | 10.40 | 0 | 0 | 0 | 90.00 | 2.05 | 2.45 | 2.45 | 0 | 15 | 0 |
March 20, 2026 | 6.15 | 7.10 | 7.10 | 0 | 20 | 0 | 95.00 | 3.55 | 4.20 | 4.20 | 0 | 5 | 0 |
March 20, 2026 | 3.80 | 4.30 | 4.30 | 0 | 205 | 0 | 100.00 | 5.85 | 6.65 | 6.65 | 0 | 2 | 0 |
March 20, 2026 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 | 110.00 | 12.95 | 13.90 | 13.90 | 0 | 20 | 0 |
March 20, 2026 | 0.05 | 0.49 | 0.49 | 0 | 6 | 0 | 120.00 | 22.05 | 23.40 | 23.40 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 130.00 | 32.05 | 33.40 | 33.40 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 140.00 | 42.10 | 43.40 | 43.40 | 0 | 0 | 0 |
June 19, 2026 | 18.15 | 19.50 | 19.50 | 0 | 0 | 0 | 80.00 | 0.65 | 1.35 | 1.35 | 0 | 6 | 0 |
June 19, 2026 | 13.95 | 15.30 | 15.30 | 0 | 0 | 0 | 85.00 | 1.55 | 2.20 | 2.20 | 0 | 0 | 0 |
June 19, 2026 | 10.35 | 11.40 | 11.40 | 0 | 0 | 0 | 90.00 | 2.70 | 3.35 | 3.35 | 0 | 28 | 0 |
June 19, 2026 | 7.05 | 8.10 | 8.10 | 0 | 0 | 0 | 95.00 | 4.05 | 5.05 | 5.05 | 0 | 0 | 0 |
June 19, 2026 | 4.50 | 5.50 | 5.50 | -0.05 | 0 | 1 | 100.00 | 6.75 | 7.40 | 7.40 | 0 | 1 | 0 |
June 19, 2026 | 1.50 | 2.20 | 2.20 | -0.20 | 8 | 6 | 110.00 | 13.15 | 14.25 | 14.25 | 0 | 0 | 0 |
June 19, 2026 | 0.41 | 0.95 | 0.95 | 0 | 0 | 0 | 120.00 | 22.00 | 23.45 | 23.45 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 32.00 | 33.45 | 33.45 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 140.00 | 42.15 | 43.45 | 43.45 | 0 | 0 | 0 |