MRU – Metro Inc.
Last update: July 18, 2025 at 6:32 p.m. (Real-time)
- Last price: 105.100
- Net change: 1.020
- Bid price: 104.790
- Ask price: 105.360
- 30-day historical volatility: 16.50%
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: 792
Volume: 82
|
Open interest: 497
Volume: 0
|
||||||||||||
July 18, 2025 | 0 | 0 | 25.30 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 23.30 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 21.50 | 0 | 0 | 0 | 84.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 19.50 | 0 | 0 | 0 | 86.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 17.50 | 0.75 | 20 | 10 | 88.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 15.50 | 0 | 1 | 0 | 90.00 | 0 | 0 | 0.09 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 13.50 | 0 | 10 | 0 | 92.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 11.50 | 0 | 0 | 0 | 94.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 9.50 | 0 | 9 | 0 | 96.00 | 0 | 0 | 0.09 | 0 | 2 | 0 |
July 18, 2025 | 0 | 0 | 7.50 | 0 | 1 | 0 | 98.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 5.35 | 0 | 16 | 0 | 100.00 | 0 | 0 | 0.09 | 0 | 10 | 0 |
July 18, 2025 | 0 | 0 | 0.49 | 0.01 | 42 | 46 | 105.00 | 0 | 0 | 0.49 | 0 | 148 | 0 |
July 18, 2025 | 0 | 0 | 0.09 | 0 | 64 | 0 | 110.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.10 | 0 | 0 | 0 | 115.00 | 0 | 0 | 10.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.10 | 0 | 0 | 0 | 120.00 | 0 | 0 | 15.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.10 | 0 | 0 | 0 | 125.00 | 0 | 0 | 20.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.09 | 0 | 0 | 0 | 130.00 | 0 | 0 | 25.10 | 0 | 0 | 0 |
August 15, 2025 | 20.85 | 21.60 | 21.60 | 0 | 0 | 0 | 84.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 18.95 | 19.60 | 19.60 | 0 | 0 | 0 | 86.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 16.95 | 17.60 | 17.60 | 0 | 0 | 0 | 88.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 14.90 | 15.65 | 15.65 | 0 | 0 | 0 | 90.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 12.95 | 13.65 | 13.65 | 0 | 0 | 0 | 92.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 10.95 | 11.75 | 11.75 | 0 | 0 | 0 | 94.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
August 15, 2025 | 9.05 | 9.75 | 9.75 | 0 | 10 | 0 | 96.00 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 |
August 15, 2025 | 7.20 | 7.85 | 7.85 | 0 | 0 | 0 | 98.00 | 0.11 | 0.38 | 0.38 | 0 | 1 | 0 |
August 15, 2025 | 5.30 | 6.10 | 6.10 | 0 | 0 | 0 | 100.00 | 0.24 | 0.60 | 0.60 | 0 | 11 | 0 |
August 15, 2025 | 1.90 | 2.35 | 2.35 | -0.10 | 195 | 15 | 105.00 | 1.70 | 2.00 | 2.00 | 0 | 25 | 0 |
August 15, 2025 | 0.21 | 0.49 | 0.49 | -0.05 | 74 | 1 | 110.00 | 4.90 | 5.45 | 5.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 9.50 | 10.45 | 10.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 14.15 | 15.70 | 15.70 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 125.00 | 19.25 | 20.65 | 20.65 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 24.25 | 25.70 | 25.70 | 0 | 0 | 0 |
September 19, 2025 | 44.95 | 45.55 | 45.55 | 0 | 0 | 0 | 60.00 | 0 | 0.27 | 0.27 | 0 | 0 | 0 |
September 19, 2025 | 35.05 | 35.65 | 35.65 | 0 | 0 | 0 | 70.00 | 0 | 0.27 | 0.27 | 0 | 10 | 0 |
September 19, 2025 | 30.05 | 30.65 | 30.65 | 0 | 0 | 0 | 75.00 | 0 | 0.27 | 0.27 | 0 | 17 | 0 |
September 19, 2025 | 25.10 | 25.75 | 25.75 | 0 | 0 | 0 | 80.00 | 0.01 | 0.31 | 0.31 | 0 | 30 | 0 |
September 19, 2025 | 21.10 | 21.70 | 21.70 | 0 | 0 | 0 | 84.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
September 19, 2025 | 20.15 | 20.75 | 20.75 | 0 | 4 | 0 | 85.00 | 0.01 | 0.35 | 0.35 | 0 | 8 | 0 |
September 19, 2025 | 17.15 | 17.75 | 17.75 | 0.60 | 0 | 10 | 88.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
September 19, 2025 | 15.25 | 15.75 | 15.75 | 0 | 5 | 0 | 90.00 | 0.01 | 0.45 | 0.45 | 0 | 2 | 0 |
September 19, 2025 | 13.30 | 13.80 | 13.80 | 0 | 1 | 0 | 92.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 11.40 | 12.00 | 12.00 | 0 | 0 | 0 | 94.00 | 0.20 | 0.45 | 0.45 | 0 | 0 | 0 |
September 19, 2025 | 10.45 | 11.05 | 11.05 | 0 | 2 | 0 | 95.00 | 0.25 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 9.50 | 10.05 | 10.05 | 0 | 0 | 0 | 96.00 | 0.26 | 0.55 | 0.55 | 0 | 20 | 0 |
September 19, 2025 | 7.55 | 8.30 | 8.30 | 0 | 0 | 0 | 98.00 | 0.50 | 0.80 | 0.80 | 0 | 1 | 0 |
September 19, 2025 | 5.90 | 6.60 | 6.60 | 0 | 10 | 0 | 100.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
September 19, 2025 | 2.45 | 3.05 | 3.05 | 0 | 40 | 0 | 105.00 | 2.20 | 2.75 | 2.75 | 0 | 40 | 0 |
September 19, 2025 | 0.55 | 0.95 | 0.95 | 0 | 47 | 0 | 110.00 | 5.30 | 5.85 | 5.85 | 0 | 20 | 0 |
September 19, 2025 | 0.01 | 0.47 | 0.47 | 0 | 10 | 0 | 115.00 | 9.65 | 10.40 | 10.40 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 | 120.00 | 14.50 | 15.35 | 15.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 125.00 | 19.50 | 20.35 | 20.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 130.00 | 24.55 | 25.35 | 25.35 | 0 | 0 | 0 |
October 17, 2025 | 13.20 | 14.25 | 14.25 | 0 | 0 | 0 | 92.00 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 11.30 | 12.35 | 12.35 | 0 | 0 | 0 | 94.00 | 0.23 | 0.60 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 9.50 | 10.60 | 10.60 | 0 | 0 | 0 | 96.00 | 0.41 | 0.80 | 0.80 | 0 | 4 | 0 |
October 17, 2025 | 7.80 | 8.75 | 8.75 | 0 | 0 | 0 | 98.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
October 17, 2025 | 6.10 | 7.15 | 7.15 | 0 | 2 | 0 | 100.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
October 17, 2025 | 2.95 | 3.70 | 3.70 | 0 | 0 | 0 | 105.00 | 2.55 | 3.20 | 3.20 | 0 | 1 | 0 |
October 17, 2025 | 0.95 | 1.40 | 1.40 | 0 | 115 | 0 | 110.00 | 5.30 | 6.35 | 6.35 | 0 | 4 | 0 |
October 17, 2025 | 0.06 | 0.49 | 0.49 | 0 | 62 | 0 | 115.00 | 9.55 | 10.50 | 10.50 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 120.00 | 14.40 | 15.40 | 15.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.37 | 0.37 | 0 | 0 | 0 | 125.00 | 19.40 | 20.35 | 20.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 130.00 | 24.40 | 25.40 | 25.40 | 0 | 0 | 0 |
November 21, 2025 | 13.30 | 14.50 | 14.50 | 0 | 0 | 0 | 92.00 | 0.41 | 0.75 | 0.75 | 0 | 0 | 0 |
November 21, 2025 | 11.50 | 12.70 | 12.70 | 0 | 0 | 0 | 94.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
November 21, 2025 | 10.05 | 11.00 | 11.05 | 0 | 0 | 0 | 96.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
November 21, 2025 | 8.45 | 9.35 | 9.35 | 0 | 0 | 0 | 98.00 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 |
November 21, 2025 | 6.90 | 7.80 | 7.80 | 0 | 0 | 0 | 100.00 | 1.60 | 2.05 | 2.05 | 0 | 20 | 0 |
November 21, 2025 | 3.80 | 4.25 | 4.25 | 0 | 2 | 0 | 105.00 | 3.35 | 3.80 | 3.80 | 0 | 0 | 0 |
November 21, 2025 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 | 110.00 | 6.05 | 7.05 | 7.05 | 0 | 0 | 0 |
November 21, 2025 | 0.41 | 0.80 | 0.80 | 0 | 2 | 0 | 115.00 | 9.95 | 10.90 | 10.90 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 14.40 | 15.65 | 15.65 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 | 125.00 | 19.30 | 20.55 | 20.55 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 130.00 | 24.30 | 25.50 | 25.50 | 0 | 0 | 0 |
December 19, 2025 | 34.90 | 35.85 | 35.85 | 0 | 0 | 0 | 70.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 25.10 | 25.95 | 25.95 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 20.30 | 21.15 | 21.15 | 0 | 0 | 0 | 85.00 | 0.11 | 0.50 | 0.50 | 0 | 5 | 0 |
December 19, 2025 | 15.65 | 16.50 | 16.50 | 0 | 0 | 0 | 90.00 | 0.40 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 13.80 | 14.70 | 14.70 | 0 | 0 | 0 | 92.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 10.90 | 12.05 | 12.05 | 0 | 2 | 0 | 95.00 | 0.95 | 1.30 | 1.30 | 0 | 30 | 0 |
December 19, 2025 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 | 96.00 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 |
December 19, 2025 | 8.65 | 9.60 | 9.60 | 0 | 0 | 0 | 98.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
December 19, 2025 | 7.15 | 8.15 | 8.15 | 0 | 2 | 0 | 100.00 | 1.85 | 2.30 | 2.30 | 0 | 21 | 0 |
December 19, 2025 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 | 105.00 | 3.65 | 4.20 | 4.20 | 0 | 15 | 0 |
December 19, 2025 | 1.95 | 2.40 | 2.40 | 0 | 11 | 0 | 110.00 | 6.25 | 7.15 | 7.15 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 1.10 | 1.10 | 0 | 1 | 0 | 115.00 | 10.00 | 11.05 | 11.05 | 0 | 0 | 0 |
December 19, 2025 | 0.18 | 0.47 | 0.49 | 0 | 0 | 0 | 120.00 | 14.40 | 15.75 | 15.75 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 | 130.00 | 24.20 | 25.55 | 25.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 140.00 | 34.20 | 35.55 | 35.55 | 0 | 0 | 0 |
January 16, 2026 | 13.70 | 15.05 | 15.05 | 0 | 0 | 0 | 92.00 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
January 16, 2026 | 10.45 | 11.55 | 11.55 | 0 | 0 | 0 | 96.00 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 |
January 16, 2026 | 9.00 | 9.85 | 9.85 | 0 | 0 | 0 | 98.00 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 |
January 16, 2026 | 7.55 | 8.55 | 8.55 | 0 | 0 | 0 | 100.00 | 2.10 | 2.55 | 2.55 | 0 | 0 | 0 |
January 16, 2026 | 4.45 | 5.15 | 5.15 | 0 | 0 | 0 | 105.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
January 16, 2026 | 2.15 | 2.75 | 2.75 | 0 | 0 | 0 | 110.00 | 6.50 | 7.45 | 7.45 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 | 115.00 | 10.10 | 10.95 | 10.95 | 0 | 0 | 0 |
January 16, 2026 | 0.29 | 0.65 | 0.65 | 0 | 0 | 0 | 120.00 | 14.40 | 15.85 | 15.85 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 24.20 | 25.55 | 25.55 | 0 | 0 | 0 |
March 20, 2026 | 25.35 | 26.45 | 26.45 | 0 | 0 | 0 | 80.00 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 |
March 20, 2026 | 20.70 | 21.75 | 21.75 | 0 | 0 | 0 | 85.00 | 0.42 | 0.80 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 16.20 | 17.35 | 17.35 | 0 | 0 | 0 | 90.00 | 0.95 | 1.25 | 1.25 | 0 | 10 | 0 |
March 20, 2026 | 12.05 | 13.20 | 13.20 | 0 | 20 | 0 | 95.00 | 1.55 | 2.00 | 2.00 | 0 | 5 | 0 |
March 20, 2026 | 8.45 | 9.30 | 9.30 | 0 | 6 | 0 | 100.00 | 2.75 | 3.25 | 3.25 | 0 | 2 | 0 |
March 20, 2026 | 3.10 | 3.65 | 3.65 | 0 | 0 | 0 | 110.00 | 7.20 | 8.10 | 8.10 | 0 | 20 | 0 |
March 20, 2026 | 0.65 | 1.10 | 1.10 | 0 | 6 | 0 | 120.00 | 14.50 | 16.15 | 16.15 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 24.00 | 25.80 | 25.80 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 34.00 | 35.80 | 35.80 | 0 | 0 | 0 |
June 19, 2026 | 25.70 | 26.90 | 26.90 | 0 | 0 | 0 | 80.00 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
June 19, 2026 | 16.90 | 18.10 | 18.10 | 0 | 0 | 0 | 90.00 | 1.15 | 1.70 | 1.70 | 0 | 0 | 0 |
June 19, 2026 | 12.90 | 14.15 | 14.15 | 0 | 0 | 0 | 95.00 | 2.00 | 2.65 | 2.65 | 0 | 0 | 0 |
June 19, 2026 | 9.40 | 10.25 | 10.25 | 0 | 0 | 0 | 100.00 | 3.25 | 4.10 | 4.10 | 0 | 0 | 0 |
June 19, 2026 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 | 110.00 | 7.90 | 8.95 | 8.95 | 0 | 0 | 0 |
June 19, 2026 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 | 120.00 | 15.10 | 16.25 | 16.25 | 0 | 0 | 0 |
June 19, 2026 | 0.23 | 0.70 | 0.70 | 0 | 0 | 0 | 130.00 | 23.90 | 26.00 | 26.00 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 33.90 | 35.90 | 35.90 | 0 | 0 | 0 |