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.

MRU – Metro Inc.

Last update: September 18, 2025 at 6:56 p.m.   (Real-time)

  • Last price: 93.350
  • Net change: 0.340
  • Bid price: 93.090
  • Ask price: 93.480
  • 30-day historical volatility: 25.52%
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: 1,316
Volume: 73
Open interest: 478
Volume: 15
September 19, 2025 33.15 33.45 33.50 0 0 0 60.00 0 0.11 0.11 0 0 0
September 19, 2025 23.15 23.45 23.50 0 0 0 70.00 0 0.11 0.11 0 10 0
September 19, 2025 18.10 18.45 18.50 0 0 0 75.00 0 0.11 0.11 0 15 0
September 19, 2025 13.15 13.45 13.50 0 0 0 80.00 0 0.11 0.11 0 30 0
September 19, 2025 9.15 9.45 9.50 0 0 0 84.00 0 0.11 0.11 0 0 0
September 19, 2025 8.15 8.45 8.50 0 1 0 85.00 0 0.11 0.11 0 8 0
September 19, 2025 5.15 5.45 5.50 0 0 0 88.00 0 0.11 0.11 0 0 0
September 19, 2025 3.15 3.50 3.50 0 5 0 90.00 0 0.13 0.13 0 8 0
September 19, 2025 1.20 1.65 1.65 0 3 0 92.00 0 0.22 0.22 0 10 0
September 19, 2025 0 0.40 0.40 0 0 0 94.00 0.70 1.15 1.15 0 6 0
September 19, 2025 0 0.16 0.16 0 88 0 95.00 1.55 1.95 1.95 0 29 0
September 19, 2025 0 0.49 0.49 0 0 0 96.00 2.40 3.05 3.05 0 26 0
September 19, 2025 0 0.49 0.49 0 7 0 98.00 4.40 5.05 5.05 0 14 1
September 19, 2025 0 0.11 0.11 0 37 0 100.00 6.55 6.85 6.85 0 0 0
September 19, 2025 0 0.11 0.11 -0.11 59 20 102.00 8.55 8.85 8.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 104.00 10.55 10.85 10.85 0 0 0
September 19, 2025 0 0.11 0.11 0 70 0 105.00 11.55 11.85 11.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 106.00 12.55 12.85 12.85 0 0 0
September 19, 2025 0 0.11 0.11 0 27 0 107.00 13.55 13.85 13.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 108.00 14.55 14.85 14.85 0 0 0
September 19, 2025 0 0.11 0.11 0 41 0 110.00 16.55 16.85 16.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 112.00 18.55 18.85 18.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 114.00 20.55 20.90 20.90 0 0 0
September 19, 2025 0 0.11 0.11 0 10 0 115.00 21.55 21.85 21.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 116.00 22.55 22.85 22.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 118.00 24.55 24.85 24.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 120.00 26.55 26.85 26.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 125.00 31.55 31.85 31.85 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 130.00 36.55 36.85 36.85 0 0 0
October 17, 2025 7.25 8.20 8.20 0 0 0 86.00 0.11 0.42 0.42 0 0 0
October 17, 2025 5.40 6.20 6.20 0 14 0 88.00 0.22 0.60 0.60 0 0 0
October 17, 2025 3.90 4.50 4.50 0 0 0 90.00 0.60 0.90 0.90 0 0 0
October 17, 2025 2.50 3.00 3.00 0 0 0 92.00 1.15 1.45 1.45 -0.29 22 11
October 17, 2025 1.50 1.85 1.85 0 0 0 94.00 2.05 2.35 2.35 0 6 0
October 17, 2025 0.65 1.00 1.00 0 0 23 96.00 3.05 3.60 3.60 0 24 0
October 17, 2025 0.20 0.55 0.55 0 0 0 98.00 4.65 5.20 5.20 0 6 0
October 17, 2025 0.02 0.32 0.32 0 14 2 100.00 6.25 7.05 7.05 0 12 0
October 17, 2025 0.01 0.23 0.23 0 30 0 102.00 8.25 9.00 9.00 0 0 0
October 17, 2025 0 0.20 0.20 0 6 0 105.00 11.20 12.00 12.00 0 1 0
October 17, 2025 0 0.19 0.19 0 137 0 110.00 16.25 17.00 17.00 0 2 0
October 17, 2025 0 0.19 0.19 0 62 0 115.00 21.20 22.00 22.00 0 0 0
October 17, 2025 0 0.19 0.19 0 0 0 120.00 26.25 27.00 27.00 0 0 0
October 17, 2025 0 0.19 0.19 0 0 0 125.00 31.25 32.00 32.00 0 0 0
October 17, 2025 0 0.19 0.19 0 0 0 130.00 36.25 37.00 37.00 0 0 0
November 21, 2025 7.70 8.60 8.60 0 0 0 86.00 0.70 1.05 1.05 0 0 0
November 21, 2025 6.10 6.90 6.90 0 0 0 88.00 1.00 1.30 1.30 0 0 0
November 21, 2025 4.80 5.35 5.35 0 10 0 90.00 1.50 1.90 1.90 0 0 0
November 21, 2025 3.50 4.05 4.05 0 0 0 92.00 2.10 2.60 2.60 0 0 0
November 21, 2025 2.30 2.90 2.90 0 5 0 94.00 3.00 3.60 3.60 0 4 0
November 21, 2025 1.60 2.00 2.00 0 42 0 96.00 4.10 4.70 4.70 0 0 0
November 21, 2025 0.95 1.30 1.30 0 12 0 98.00 5.30 6.10 6.10 0 0 0
November 21, 2025 0.46 0.90 0.90 -0.05 96 22 100.00 6.90 7.70 7.70 0 20 0
November 21, 2025 0.01 0.39 0.39 0 12 0 105.00 11.45 12.45 12.45 0 0 0
November 21, 2025 0 0.29 0.29 0 11 0 110.00 16.35 17.15 17.15 -0.60 1 1
November 21, 2025 0 0.27 0.27 0 2 0 115.00 21.35 22.10 22.10 0 0 0
November 21, 2025 0 0.27 0.27 0 0 0 120.00 26.30 27.10 27.10 0 0 0
November 21, 2025 0 0.27 0.27 0 0 0 125.00 31.35 32.10 32.10 0 0 0
November 21, 2025 0 0.27 0.27 0 0 0 130.00 36.25 37.10 37.10 0 0 0
December 19, 2025 23.20 23.95 23.95 0 0 0 70.00 0.01 0.40 0.40 0 0 0
December 19, 2025 13.50 14.25 14.25 0 0 0 80.00 0.27 0.65 0.65 0 10 0
December 19, 2025 8.90 9.75 9.75 0 0 0 85.00 0.75 1.25 1.25 0 5 0
December 19, 2025 8.05 8.90 8.90 0 0 0 86.00 1.05 1.40 1.40 0 0 0
December 19, 2025 6.70 7.30 7.30 0 0 0 88.00 1.40 1.80 1.80 0 2 0
December 19, 2025 5.35 5.85 5.90 0 0 0 90.00 2.00 2.35 2.35 0 0 0
December 19, 2025 4.00 4.60 4.60 0 0 0 92.00 2.55 3.10 3.10 0 5 0
December 19, 2025 2.95 3.50 3.50 0 0 0 94.00 3.45 4.00 4.00 0 0 0
December 19, 2025 2.45 3.00 3.00 0 2 0 95.00 4.00 4.50 4.50 0 30 1
December 19, 2025 2.15 2.55 2.55 0 0 0 96.00 4.60 5.10 5.10 0 0 0
December 19, 2025 1.45 1.85 1.85 0 6 0 98.00 5.70 6.45 6.45 0 0 0
December 19, 2025 1.00 1.30 1.30 0 2 1 100.00 7.10 7.95 7.95 0 21 0
December 19, 2025 0.22 0.55 0.55 0 34 0 105.00 11.50 12.40 12.40 0 15 0
December 19, 2025 0.01 0.37 0.37 0 88 0 110.00 16.25 17.20 17.20 0 0 0
December 19, 2025 0 0.32 0.32 0 22 0 115.00 21.20 22.15 22.15 0 0 0
December 19, 2025 0 0.31 0.31 0 0 0 120.00 26.30 27.15 27.15 0 0 0
December 19, 2025 0 0.32 0.32 0 0 0 125.00 31.15 32.15 32.15 0 0 0
December 19, 2025 0 0.32 0.32 0 0 0 130.00 36.20 37.15 37.15 0 0 0
December 19, 2025 0 0.32 0.32 0 0 0 140.00 46.20 47.15 47.15 0 0 0
January 16, 2026 8.55 9.45 9.45 0 0 0 86.00 1.20 1.60 1.60 0 0 0
January 16, 2026 7.10 7.95 7.95 0 0 0 88.00 1.70 2.10 2.10 0 0 0
January 16, 2026 5.70 6.50 6.50 0 0 0 90.00 2.10 2.70 2.70 0 20 0
January 16, 2026 4.50 5.10 5.10 0 0 0 92.00 2.90 3.45 3.45 0 0 0
January 16, 2026 3.45 4.00 4.00 0 0 0 94.00 3.80 4.35 4.35 0 0 0
January 16, 2026 2.50 3.00 3.00 0 1 0 96.00 4.80 5.40 5.40 0 2 0
January 16, 2026 1.85 2.25 2.25 0 6 0 98.00 5.95 6.90 6.90 0 0 0
January 16, 2026 1.25 1.70 1.70 -0.30 13 5 100.00 7.35 8.10 8.10 0 0 0
January 16, 2026 0.36 0.80 0.80 0 40 0 105.00 11.50 12.50 12.50 0 0 0
January 16, 2026 0.24 0.49 0.49 0 25 0 110.00 16.30 17.65 17.65 0 10 0
January 16, 2026 0.01 0.39 0.39 0 10 0 115.00 21.20 22.20 22.20 0 0 0
January 16, 2026 0 0.36 0.36 0 0 0 120.00 26.25 27.20 27.20 0 0 0
January 16, 2026 0 0.35 0.35 0 0 0 125.00 31.15 32.20 32.20 0 0 0
January 16, 2026 0 0.35 0.35 0 0 0 130.00 36.25 37.20 37.20 0 0 0
February 20, 2026 9.10 9.75 9.75 0 0 0 86.00 1.65 2.15 2.15 0 0 0
February 20, 2026 7.65 8.35 8.35 0 0 0 88.00 2.05 2.60 2.60 0 0 0
February 20, 2026 6.25 6.95 6.95 0 0 0 90.00 2.65 3.25 3.25 0 0 0
February 20, 2026 5.10 5.70 5.70 0 0 0 92.00 3.50 4.05 4.05 0 0 0
February 20, 2026 3.95 4.60 4.60 0 0 0 94.00 4.40 4.95 4.95 0 0 0
February 20, 2026 3.10 3.65 3.65 0 0 0 96.00 5.35 6.00 6.00 0 0 0
February 20, 2026 2.30 2.85 2.85 0 10 0 98.00 6.60 7.25 7.25 0 0 0
February 20, 2026 1.75 2.15 2.15 0 0 0 100.00 7.85 8.60 8.60 0 0 0
February 20, 2026 0.75 1.15 1.15 0 0 0 105.00 11.80 12.70 12.70 0 0 0
February 20, 2026 0.16 0.65 0.65 0 0 0 110.00 16.20 17.75 17.75 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 115.00 21.05 22.25 22.25 0 0 0
February 20, 2026 0.01 0.41 0.41 0 0 0 120.00 26.25 27.25 27.25 0 0 0
February 20, 2026 0 0.39 0.39 0 0 0 125.00 31.00 32.25 32.25 0 0 0
February 20, 2026 0 0.39 0.39 0 0 0 130.00 36.15 37.25 37.25 0 0 0
March 20, 2026 14.05 15.05 15.05 0 0 0 80.00 0.80 1.30 1.30 0 4 1
March 20, 2026 10.15 10.85 10.85 0 0 0 85.00 1.75 2.15 2.15 0 14 0
March 20, 2026 9.45 10.05 10.05 0 0 0 86.00 1.90 2.40 2.40 0 0 0
March 20, 2026 7.95 8.65 8.65 0 0 0 88.00 2.35 2.95 2.95 0 0 0
March 20, 2026 6.65 7.30 7.30 0 0 0 90.00 3.00 3.60 3.60 0 15 0
March 20, 2026 5.40 6.10 6.10 0 0 0 92.00 3.80 4.40 4.40 0 0 0
March 20, 2026 4.40 5.00 5.00 0 0 0 94.00 4.70 5.35 5.35 0 0 0
March 20, 2026 3.85 4.50 4.50 0 20 0 95.00 5.20 5.85 5.85 0 5 0
March 20, 2026 3.45 4.05 4.05 0 0 0 96.00 5.65 6.40 6.40 0 0 0
March 20, 2026 2.70 3.25 3.25 0 0 0 98.00 6.85 7.65 7.65 0 0 0
March 20, 2026 2.10 2.55 2.55 0 205 0 100.00 8.20 8.95 8.95 0 2 0
March 20, 2026 1.00 1.40 1.40 0 0 0 105.00 12.00 12.85 12.85 0 0 0
March 20, 2026 0.30 0.80 0.80 0 0 0 110.00 16.30 17.75 17.75 0 20 0
March 20, 2026 0.01 0.47 0.47 0 6 0 120.00 26.00 27.30 27.30 0 0 0
March 20, 2026 0 0.43 0.43 0 0 0 130.00 36.15 37.30 37.30 0 0 0
March 20, 2026 0 0.43 0.43 0 0 0 140.00 45.90 47.30 47.30 0 0 0
June 19, 2026 14.65 15.65 15.70 0 0 0 80.00 1.45 1.90 1.90 0 15 0
June 19, 2026 10.80 11.85 11.85 0 0 0 85.00 2.40 2.90 2.90 0 0 0
June 19, 2026 7.60 8.35 8.35 0 10 0 90.00 4.05 4.45 4.45 0 28 0
June 19, 2026 5.05 5.55 5.55 0 0 0 95.00 6.05 6.75 6.75 0 0 0
June 19, 2026 3.10 3.50 3.55 0 1 0 100.00 9.00 9.70 9.70 0 1 0
June 19, 2026 0.90 1.35 1.35 0 14 0 110.00 16.65 17.60 17.60 0 0 0
June 19, 2026 0.12 0.55 0.55 0 0 0 120.00 25.80 27.85 27.85 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 130.00 35.75 37.85 37.85 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 140.00 46.00 47.85 47.85 0 0 0
September 18, 2026 15.40 16.60 16.60 0 0 0 80.00 1.85 2.65 2.65 0 0 0
September 18, 2026 11.75 12.85 12.85 0 0 0 85.00 2.90 3.90 3.90 0 0 0
September 18, 2026 8.45 9.60 9.60 0 0 0 90.00 4.45 5.55 5.55 0 0 0
September 18, 2026 5.80 6.90 6.90 0 0 0 95.00 6.70 7.80 7.80 0 0 0
September 18, 2026 3.70 4.80 4.80 0 0 0 100.00 9.55 10.70 10.70 0 0 0
September 18, 2026 1.10 2.20 2.20 0 0 0 110.00 17.00 18.15 18.15 0 0 0
September 18, 2026 0.41 1.00 1.00 0 0 0 120.00 25.60 28.10 28.10 0 0 0