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: December 9, 2022 at 11:58 a.m.   (Real-time)

  • Last price: 78.110
  • Net change: 0.360
  • Bid price: 78.080
  • Ask price: 78.140
  • 30-day historical volatility: 13.86%
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: 945
Volume: 16
Open interest: 223
Volume: 0
December 16, 2022 27.80 28.60 28.05 0 1 0 50.00 0 0.17 0.16 0 0 0
December 16, 2022 22.85 23.60 23.00 0 0 0 55.00 0 0.17 0.16 0 20 0
December 16, 2022 21.50 22.60 22.05 0 0 0 56.00 0 0.17 0.16 0 0 0
December 16, 2022 17.90 18.60 18.00 0 10 0 60.00 0 0.17 0.16 0 0 0
December 16, 2022 15.90 16.60 16.05 0 0 0 62.00 0 0.17 0.16 0 5 0
December 16, 2022 13.90 14.60 14.00 0 0 0 64.00 0 0.17 0.16 0 5 0
December 16, 2022 12.90 13.60 13.00 0 6 0 65.00 0 0.17 0.16 0 0 0
December 16, 2022 11.90 12.60 12.05 0 0 0 66.00 0 0.17 0.16 0 1 0
December 16, 2022 9.90 10.60 10.05 0 0 0 68.00 0 0.17 0.16 0 15 0
December 16, 2022 7.95 8.60 8.05 0 27 0 70.00 0 0.17 0.16 0 0 0
December 16, 2022 5.90 6.40 5.95 0 24 0 72.00 0 0.15 0.15 0 18 0
December 16, 2022 3.85 4.45 4.00 0 145 0 74.00 0 0.15 0.19 0 21 0
December 16, 2022 2.85 3.45 3.40 0.35 80 8 75.00 0 0.20 0.18 0 12 0
December 16, 2022 2.05 2.50 2.20 0 11 0 76.00 0.01 0.29 0.33 0 1 0
December 16, 2022 0.55 0.90 0.80 0 223 0 78.00 0.45 0.80 1.00 0 2 0
December 16, 2022 0.01 0.20 0.20 0 39 0 80.00 1.75 2.15 2.50 0 0 0
December 16, 2022 0 0.49 0.22 0 0 0 82.00 3.60 4.20 4.40 0 0 0
December 16, 2022 0 0.49 0.14 0 0 0 84.00 5.45 6.20 6.40 0 0 0
December 16, 2022 0 0.49 0.14 0 0 0 85.00 6.45 7.25 7.40 0 0 0
December 16, 2022 0 0.49 0.22 0 0 0 88.00 9.45 10.20 10.40 0 0 0
December 16, 2022 0 0.49 0.11 0 0 0 90.00 11.45 12.25 12.40 0 0 0
January 20, 2023 17.85 19.30 18.35 0 0 0 60.00 0 0.18 0.22 0 0 0
January 20, 2023 15.45 17.30 16.35 0 0 0 62.00 0 0.18 0.23 0 0 0
January 20, 2023 13.55 15.35 14.40 0 0 0 64.00 0 0.18 0.24 0 0 0
January 20, 2023 11.50 13.35 12.40 0 0 0 66.00 0 0.20 0.19 0 11 0
January 20, 2023 9.95 11.05 10.50 0 0 0 68.00 0.01 0.20 0.20 0 15 0
January 20, 2023 8.05 9.10 8.55 0 24 0 70.00 0.02 0.25 0.25 0 11 0
January 20, 2023 6.15 7.25 6.70 0 26 0 72.00 0.11 0.40 0.45 0 0 0
January 20, 2023 4.65 5.25 4.90 0 21 0 74.00 0.37 0.65 0.70 0 1 0
January 20, 2023 3.05 3.65 3.30 0 12 0 76.00 0.75 1.00 1.20 0 8 0
January 20, 2023 1.85 2.10 1.90 0 1 0 78.00 1.40 1.70 1.90 0 20 0
January 20, 2023 0.75 1.10 1.05 0 10 0 80.00 2.25 2.90 3.15 0 0 0
January 20, 2023 0.29 0.55 0.50 0 0 0 82.00 3.70 4.40 4.80 0 0 0
January 20, 2023 0.01 0.25 0.20 0 0 0 84.00 5.35 6.45 6.70 0 0 0
January 20, 2023 0 0.18 0.22 0 0 0 88.00 9.35 10.45 10.70 0 0 0
February 17, 2023 18.15 18.95 18.45 0 0 0 60.00 0 0.34 0.26 0 0 0
February 17, 2023 16.20 17.10 16.50 0 0 0 62.00 0.01 0.19 0.20 0 0 0
February 17, 2023 14.25 15.15 14.55 0 0 0 64.00 0.01 0.20 0.24 0 0 0
February 17, 2023 12.30 13.20 12.60 0 1 0 66.00 0.14 0.30 0.30 0 6 0
February 17, 2023 10.40 11.10 10.70 0 0 0 68.00 0.08 0.35 0.39 0 1 0
February 17, 2023 8.55 9.20 8.85 0 0 0 70.00 0.19 0.50 0.55 0 0 0
February 17, 2023 6.80 7.45 7.10 0 0 0 72.00 0.41 0.75 0.80 0 5 0
February 17, 2023 5.15 5.70 5.45 0 23 0 74.00 0.75 1.10 1.20 0 0 0
February 17, 2023 3.70 4.15 3.95 0 9 0 76.00 1.25 1.60 1.80 0 0 0
February 17, 2023 2.40 2.85 2.75 0 6 0 78.00 2.00 2.30 2.50 0 10 0
February 17, 2023 1.40 1.80 1.70 0 4 0 80.00 3.00 3.45 3.70 0 0 0
February 17, 2023 0.70 1.10 1.00 0 6 0 82.00 4.20 4.75 5.05 0 0 0
February 17, 2023 0.32 0.70 0.60 0 20 0 84.00 5.80 6.55 6.85 0 0 0
February 17, 2023 0.01 0.20 0.20 0 0 0 88.00 9.45 10.20 10.70 0 0 0
March 17, 2023 27.65 28.80 28.40 0 0 0 50.00 0 0.49 0.29 0 0 0
March 17, 2023 22.70 24.05 23.45 0 0 0 55.00 0 0.32 0.31 0 0 0
March 17, 2023 18.20 19.05 18.55 0 3 0 60.00 0.01 0.20 0.20 0 1 0
March 17, 2023 16.25 17.10 16.60 0 0 0 62.00 0.01 0.25 0.25 0 0 0
March 17, 2023 14.30 15.15 14.65 0 0 0 64.00 0.02 0.30 0.30 0 0 0
March 17, 2023 13.00 14.20 13.70 0 0 0 65.00 0.06 0.35 0.35 0 0 0
March 17, 2023 12.10 13.25 12.75 0 0 0 66.00 0.11 0.35 0.40 0 10 0
March 17, 2023 10.45 11.45 10.95 0 0 0 68.00 0.19 0.50 0.60 0 0 0
March 17, 2023 8.80 9.65 9.15 0 0 0 70.00 0.37 0.70 0.75 0 0 0
March 17, 2023 7.20 7.95 7.45 0 5 0 72.00 0.60 1.00 1.10 0 0 0
March 17, 2023 5.55 6.30 5.85 0 0 0 74.00 1.00 1.40 1.50 0 0 0
March 17, 2023 4.85 5.40 5.05 0 62 0 75.00 1.25 1.60 1.80 0 0 0
March 17, 2023 4.15 4.65 4.35 0 2 0 76.00 1.55 1.90 2.10 0 0 0
March 17, 2023 2.90 3.35 3.30 0 0 0 78.00 2.25 2.75 3.10 0 0 0
March 17, 2023 1.95 2.40 2.25 0 70 0 80.00 3.30 3.75 4.05 0 10 0
March 17, 2023 1.20 1.60 1.45 0 0 0 82.00 4.50 5.05 5.30 0 0 0
March 17, 2023 0.65 1.10 1.00 0 0 0 84.00 5.95 6.65 6.95 0 0 0
March 17, 2023 0.45 0.75 0.75 0 0 0 85.00 6.85 7.45 7.80 0 0 0
March 17, 2023 0.07 0.35 0.30 0 0 0 88.00 9.60 10.30 10.70 0 0 0
March 17, 2023 0.01 0.20 0.20 0 0 0 90.00 11.40 12.30 12.70 0 0 0
April 21, 2023 18.00 19.90 18.95 0 0 0 60.00 0.01 0.30 0.30 0 0 0
April 21, 2023 16.10 18.00 17.05 0 0 0 62.00 0.05 0.35 0.35 0 0 0
April 21, 2023 14.30 16.10 15.15 0 0 0 64.00 0.15 0.45 0.45 0 0 0
April 21, 2023 12.40 14.15 13.30 0 0 0 66.00 0.25 0.60 0.60 0 0 0
April 21, 2023 10.60 12.40 11.55 0 0 0 68.00 0.36 0.75 0.70 0 0 0
April 21, 2023 9.30 10.25 9.85 0 0 0 70.00 0.60 0.90 1.00 0 0 0
April 21, 2023 7.70 8.50 8.05 0 0 0 72.00 0.90 1.25 1.45 0 0 0
April 21, 2023 6.10 6.95 6.55 0 0 0 74.00 1.40 1.75 1.95 0 0 0
April 21, 2023 4.90 5.35 5.15 0 0 0 76.00 2.00 2.40 2.60 0 0 0
April 21, 2023 3.70 4.20 4.05 0 0 0 78.00 2.75 3.20 3.50 0 0 0
April 21, 2023 2.60 3.10 3.00 0 3 0 80.00 3.55 4.25 4.50 0 0 0
April 21, 2023 1.90 2.25 2.10 0 0 0 82.00 4.75 5.40 5.70 0 0 0
April 21, 2023 1.20 1.55 1.50 0 0 0 84.00 6.00 6.90 7.25 0 0 0
April 21, 2023 0.40 0.75 0.75 0 0 0 88.00 9.30 10.50 10.90 0 0 0
May 19, 2023 14.60 16.35 15.40 0 0 0 64.00 0.21 0.55 0.55 0 0 0
May 19, 2023 12.80 14.45 13.60 0 0 0 66.00 0.36 0.70 0.75 0 0 0
May 19, 2023 11.00 12.70 11.85 0 0 0 68.00 0.55 0.90 1.00 0 0 0
May 19, 2023 9.60 10.40 10.10 0 0 0 70.00 0.80 1.20 1.30 0 0 0
May 19, 2023 8.10 8.85 8.60 0 0 0 72.00 1.20 1.60 1.70 0 0 0
May 19, 2023 6.60 7.45 7.15 0 0 0 74.00 1.65 2.10 2.20 0 0 0
May 19, 2023 5.20 5.90 5.60 0 0 0 76.00 2.30 2.70 2.95 0 0 0
May 19, 2023 4.10 4.65 4.45 0 0 0 78.00 3.10 3.60 3.75 0 0 0
May 19, 2023 3.10 3.60 3.45 0 0 0 80.00 4.05 4.50 4.80 0 0 0
May 19, 2023 2.10 2.70 2.20 -0.35 0 8 82.00 5.00 5.70 6.00 0 0 0
May 19, 2023 1.50 2.00 1.90 0 0 0 84.00 6.15 7.20 7.50 0 0 0
May 19, 2023 0.65 1.00 1.00 0 0 0 88.00 9.35 10.50 10.90 0 0 0
June 16, 2023 27.95 29.40 28.80 0 0 0 50.00 0 0.35 0.43 0 0 0
June 16, 2023 23.05 24.55 23.95 0 0 0 55.00 0.01 0.25 0.25 0 0 0
June 16, 2023 18.65 19.70 19.15 0 0 0 60.00 0.40 0.48 0.45 0 10 0
June 16, 2023 13.95 15.05 14.70 0 10 0 65.00 0.36 0.75 0.80 0 4 0
June 16, 2023 10.00 10.75 10.35 0 3 0 70.00 1.00 1.35 1.50 0 0 0
June 16, 2023 6.20 6.95 6.70 0 0 0 75.00 2.20 2.65 2.85 0 0 0
June 16, 2023 3.50 4.00 3.85 0 1 0 80.00 4.05 4.80 5.00 0 0 0
June 16, 2023 1.60 2.05 1.90 0 0 0 85.00 7.20 8.05 8.30 0 0 0
June 16, 2023 0.55 0.90 0.90 0 0 0 90.00 11.30 12.40 12.85 0 0 0
June 16, 2023 0 0.20 0.20 0 0 0 100.00 21.25 22.70 22.80 0 0 0
September 15, 2023 28.00 30.75 29.35 0 0 0 50.00 0.01 0.25 0.25 0 0 0
September 15, 2023 23.30 25.80 24.65 0 0 0 55.00 0.10 0.40 0.40 0 0 0
September 15, 2023 19.20 20.85 20.05 0 5 0 60.00 0.30 0.65 0.70 0 0 0
September 15, 2023 14.70 16.35 15.70 0 24 0 65.00 0.70 1.10 1.25 0 0 0
September 15, 2023 10.80 12.15 11.70 0 0 0 70.00 1.50 1.90 2.10 0 0 0
September 15, 2023 7.60 8.20 8.05 0 0 0 75.00 2.70 3.25 3.60 0 0 0
September 15, 2023 4.90 5.20 5.10 0 0 0 80.00 4.95 5.40 5.70 0 0 0
September 15, 2023 2.60 3.10 3.25 0 0 0 85.00 7.45 8.60 8.90 0 0 0
September 15, 2023 1.30 1.75 1.70 0 28 0 90.00 10.95 12.90 13.20 0 0 0
September 15, 2023 0.06 0.40 0.40 0 0 0 100.00 20.55 23.40 22.85 0 0 0