MRU – Metro Inc.
Last update: July 6, 2025 at 7:10 p.m. (Real-time)
- Last price: 105.440
- Net change: 0.280
- Bid price: 105.240
- Ask price: 105.820
- 30-day historical volatility: 16.65%
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: 672
Volume: 5
|
Open interest: 480
Volume: 0
|
||||||||||||
July 18, 2025 | 25.40 | 26.10 | 26.10 | 0 | 0 | 0 | 80.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 23.40 | 24.15 | 24.15 | 0 | 0 | 0 | 82.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 21.40 | 22.15 | 22.15 | 0 | 0 | 0 | 84.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 19.40 | 20.15 | 20.15 | 0 | 0 | 0 | 86.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 17.40 | 18.15 | 18.15 | 0 | 20 | 0 | 88.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 15.30 | 16.15 | 16.15 | 0 | 1 | 0 | 90.00 | 0 | 0.25 | 0.25 | 0 | 5 | 0 |
July 18, 2025 | 13.40 | 14.15 | 14.15 | 0 | 10 | 0 | 92.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 11.35 | 12.15 | 12.15 | 0 | 0 | 0 | 94.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 9.30 | 10.10 | 10.10 | 0 | 9 | 0 | 96.00 | 0 | 0.25 | 0.25 | 0 | 2 | 0 |
July 18, 2025 | 7.35 | 8.10 | 8.10 | 0 | 1 | 0 | 98.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
July 18, 2025 | 5.50 | 6.15 | 6.15 | 0 | 16 | 0 | 100.00 | 0.02 | 0.20 | 0.20 | 0 | 15 | 0 |
July 18, 2025 | 1.45 | 1.75 | 1.75 | 0 | 39 | 0 | 105.00 | 0.85 | 1.15 | 1.15 | 0 | 128 | 0 |
July 18, 2025 | 0.01 | 0.24 | 0.24 | 0 | 80 | 0 | 110.00 | 4.15 | 4.90 | 4.90 | 0 | 100 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 115.00 | 9.05 | 9.90 | 9.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 120.00 | 14.00 | 14.90 | 14.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 125.00 | 19.00 | 19.90 | 19.90 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 130.00 | 24.00 | 24.90 | 24.90 | 0 | 0 | 0 |
August 15, 2025 | 21.45 | 22.35 | 22.35 | 0 | 0 | 0 | 84.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 19.50 | 20.35 | 20.35 | 0 | 0 | 0 | 86.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 17.50 | 18.40 | 18.40 | 0 | 0 | 0 | 88.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 15.55 | 16.35 | 16.35 | 0 | 0 | 0 | 90.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 13.60 | 14.45 | 14.45 | 0 | 0 | 0 | 92.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 11.60 | 12.50 | 12.50 | 0 | 0 | 0 | 94.00 | 0.02 | 0.33 | 0.33 | 0 | 0 | 0 |
August 15, 2025 | 9.70 | 10.45 | 10.45 | 0 | 0 | 0 | 96.00 | 0.14 | 0.35 | 0.35 | 0 | 0 | 0 |
August 15, 2025 | 7.90 | 8.65 | 8.65 | 0 | 0 | 0 | 98.00 | 0.27 | 0.50 | 0.50 | 0 | 1 | 0 |
August 15, 2025 | 6.15 | 6.95 | 6.95 | 0 | 0 | 0 | 100.00 | 0.55 | 0.75 | 0.75 | 0 | 11 | 0 |
August 15, 2025 | 2.75 | 3.05 | 3.05 | 0 | 194 | 0 | 105.00 | 2.00 | 2.25 | 2.25 | 0 | 5 | 0 |
August 15, 2025 | 0.55 | 0.75 | 0.75 | 0 | 23 | 0 | 110.00 | 4.65 | 5.30 | 5.30 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 13.55 | 15.15 | 15.15 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 125.00 | 18.55 | 20.15 | 20.15 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 23.60 | 25.15 | 25.15 | 0 | 0 | 0 |
September 19, 2025 | 45.45 | 46.10 | 46.10 | 0 | 0 | 0 | 60.00 | 0 | 0.32 | 0.32 | 0 | 0 | 0 |
September 19, 2025 | 35.50 | 36.15 | 36.15 | 0 | 0 | 0 | 70.00 | 0 | 0.33 | 0.33 | 0 | 10 | 0 |
September 19, 2025 | 30.55 | 31.45 | 31.45 | 0 | 0 | 0 | 75.00 | 0 | 0.34 | 0.34 | 0 | 17 | 0 |
September 19, 2025 | 25.60 | 26.50 | 26.50 | 0 | 0 | 0 | 80.00 | 0.01 | 0.37 | 0.37 | 0 | 30 | 0 |
September 19, 2025 | 21.65 | 22.55 | 22.55 | 0 | 0 | 0 | 84.00 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 |
September 19, 2025 | 20.75 | 21.55 | 21.55 | 0 | 4 | 0 | 85.00 | 0.02 | 0.43 | 0.43 | 0 | 8 | 0 |
September 19, 2025 | 17.75 | 18.60 | 18.60 | 0 | 0 | 0 | 88.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 15.75 | 16.45 | 16.45 | 0 | 5 | 0 | 90.00 | 0.02 | 0.49 | 0.49 | 0 | 2 | 0 |
September 19, 2025 | 13.80 | 14.55 | 14.55 | 0 | 1 | 0 | 92.00 | 0.18 | 0.41 | 0.41 | 0 | 0 | 0 |
September 19, 2025 | 11.95 | 12.70 | 12.70 | 0 | 0 | 0 | 94.00 | 0.32 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 11.00 | 11.80 | 11.80 | 0 | 2 | 0 | 95.00 | 0.40 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 10.05 | 10.95 | 10.95 | 0 | 0 | 0 | 96.00 | 0.43 | 0.65 | 0.65 | 0 | 20 | 0 |
September 19, 2025 | 8.25 | 9.15 | 9.15 | 0 | 0 | 0 | 98.00 | 0.65 | 0.90 | 0.90 | 0 | 1 | 0 |
September 19, 2025 | 6.70 | 7.45 | 7.45 | 0 | 10 | 0 | 100.00 | 1.05 | 1.35 | 1.35 | 0 | 0 | 0 |
September 19, 2025 | 3.35 | 3.65 | 3.65 | 0 | 20 | 0 | 105.00 | 2.55 | 2.90 | 2.90 | 0 | 0 | 0 |
September 19, 2025 | 1.10 | 1.40 | 1.40 | 0 | 47 | 0 | 110.00 | 5.15 | 5.85 | 5.85 | 0 | 0 | 0 |
September 19, 2025 | 0.15 | 0.43 | 0.43 | 0 | 10 | 0 | 115.00 | 9.10 | 10.10 | 10.10 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 | 120.00 | 13.90 | 14.95 | 14.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 125.00 | 18.90 | 19.95 | 19.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 130.00 | 23.90 | 24.95 | 24.95 | 0 | 0 | 0 |
October 17, 2025 | 13.80 | 14.95 | 14.95 | 0 | 0 | 0 | 92.00 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 12.10 | 13.10 | 13.10 | 0 | 0 | 0 | 94.00 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 10.20 | 11.30 | 11.30 | 0 | 0 | 0 | 96.00 | 0.55 | 0.95 | 0.95 | 0 | 4 | 0 |
October 17, 2025 | 8.50 | 9.55 | 9.55 | 0 | 0 | 0 | 98.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
October 17, 2025 | 6.95 | 8.05 | 8.05 | 0 | 2 | 0 | 100.00 | 1.25 | 1.50 | 1.50 | 0 | 0 | 0 |
October 17, 2025 | 3.65 | 4.40 | 4.40 | 0 | 0 | 0 | 105.00 | 2.70 | 3.30 | 3.30 | 0 | 1 | 0 |
October 17, 2025 | 1.45 | 1.80 | 1.80 | 0 | 73 | 0 | 110.00 | 5.25 | 6.25 | 6.25 | 0 | 2 | 0 |
October 17, 2025 | 0.34 | 0.65 | 0.65 | -0.30 | 54 | 5 | 115.00 | 9.10 | 10.30 | 10.30 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 13.85 | 15.05 | 15.05 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 125.00 | 18.85 | 20.05 | 20.05 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.39 | 0.39 | 0 | 0 | 0 | 130.00 | 23.85 | 25.05 | 25.05 | 0 | 0 | 0 |
November 21, 2025 | 14.00 | 15.25 | 15.25 | 0 | 0 | 0 | 92.00 | 0.44 | 0.85 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 12.30 | 13.40 | 13.40 | 0 | 0 | 0 | 94.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
November 21, 2025 | 10.60 | 11.60 | 11.60 | 0 | 0 | 0 | 96.00 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 |
November 21, 2025 | 9.00 | 10.00 | 10.00 | 0 | 0 | 0 | 98.00 | 1.30 | 1.60 | 1.60 | 0 | 0 | 0 |
November 21, 2025 | 7.50 | 8.45 | 8.45 | 0 | 0 | 0 | 100.00 | 1.80 | 2.20 | 2.20 | 0 | 10 | 0 |
November 21, 2025 | 4.30 | 4.85 | 4.85 | 0 | 2 | 0 | 105.00 | 3.35 | 3.80 | 3.80 | 0 | 0 | 0 |
November 21, 2025 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 | 110.00 | 6.00 | 6.60 | 6.60 | 0 | 0 | 0 |
November 21, 2025 | 0.75 | 1.20 | 1.20 | 0 | 1 | 0 | 115.00 | 9.55 | 10.60 | 10.60 | 0 | 0 | 0 |
November 21, 2025 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 | 120.00 | 13.80 | 15.15 | 15.15 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 125.00 | 18.70 | 20.15 | 20.15 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 130.00 | 23.70 | 25.15 | 25.15 | 0 | 0 | 0 |
December 19, 2025 | 35.55 | 36.60 | 36.60 | 0 | 0 | 0 | 70.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 25.65 | 26.80 | 26.80 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 20.85 | 22.00 | 22.00 | 0 | 0 | 0 | 85.00 | 0.10 | 0.55 | 0.55 | 0 | 5 | 0 |
December 19, 2025 | 16.15 | 17.35 | 17.35 | 0 | 0 | 0 | 90.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
December 19, 2025 | 14.40 | 15.55 | 15.55 | 0 | 0 | 0 | 92.00 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
December 19, 2025 | 11.50 | 12.90 | 12.90 | 0 | 2 | 0 | 95.00 | 1.00 | 1.40 | 1.40 | 0 | 30 | 0 |
December 19, 2025 | 10.65 | 12.05 | 12.05 | 0 | 0 | 0 | 96.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
December 19, 2025 | 9.35 | 10.35 | 10.35 | 0 | 0 | 0 | 98.00 | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 |
December 19, 2025 | 7.95 | 8.85 | 8.85 | 0 | 2 | 0 | 100.00 | 2.05 | 2.30 | 2.30 | 0 | 21 | 0 |
December 19, 2025 | 4.80 | 5.25 | 5.25 | 0 | 0 | 0 | 105.00 | 3.60 | 4.35 | 4.35 | 0 | 5 | 0 |
December 19, 2025 | 2.40 | 2.90 | 2.90 | 0 | 11 | 0 | 110.00 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 |
December 19, 2025 | 1.05 | 1.40 | 1.40 | 0 | 1 | 0 | 115.00 | 9.70 | 10.65 | 10.65 | 0 | 0 | 0 |
December 19, 2025 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 | 120.00 | 13.90 | 15.25 | 15.25 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 23.65 | 25.15 | 25.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 140.00 | 33.75 | 35.15 | 35.15 | 0 | 0 | 0 |
March 20, 2026 | 26.00 | 27.20 | 27.20 | 0 | 0 | 0 | 80.00 | 0.16 | 0.60 | 0.60 | 0 | 0 | 0 |
March 20, 2026 | 21.35 | 22.55 | 22.55 | 0 | 0 | 0 | 85.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
March 20, 2026 | 16.90 | 18.10 | 18.10 | 0 | 0 | 0 | 90.00 | 0.90 | 1.30 | 1.30 | 0 | 10 | 0 |
March 20, 2026 | 12.75 | 13.85 | 13.85 | 0 | 20 | 0 | 95.00 | 1.70 | 2.00 | 2.00 | 0 | 5 | 0 |
March 20, 2026 | 9.05 | 10.00 | 10.00 | 0 | 6 | 0 | 100.00 | 2.75 | 3.20 | 3.20 | 0 | 2 | 0 |
March 20, 2026 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 | 110.00 | 7.05 | 8.05 | 8.05 | 0 | 20 | 0 |
March 20, 2026 | 0.95 | 1.30 | 1.30 | 0 | 6 | 0 | 120.00 | 14.25 | 15.40 | 15.40 | 0 | 0 | 0 |
March 20, 2026 | 0.06 | 0.50 | 0.50 | 0 | 0 | 0 | 130.00 | 23.60 | 25.25 | 25.25 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 33.60 | 35.25 | 35.25 | 0 | 0 | 0 |
June 19, 2026 | 26.30 | 27.70 | 27.70 | 0 | 0 | 0 | 80.00 | 0.44 | 0.95 | 0.95 | 0 | 0 | 0 |
June 19, 2026 | 17.50 | 18.85 | 18.85 | 0 | 0 | 0 | 90.00 | 1.25 | 1.90 | 1.90 | 0 | 0 | 0 |
June 19, 2026 | 13.55 | 14.85 | 14.85 | 0 | 0 | 0 | 95.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
June 19, 2026 | 9.95 | 11.05 | 11.05 | 0 | 0 | 0 | 100.00 | 3.45 | 3.90 | 3.90 | 0 | 0 | 0 |
June 19, 2026 | 4.45 | 5.20 | 5.20 | 0 | 0 | 0 | 110.00 | 7.70 | 8.80 | 8.80 | 0 | 0 | 0 |
June 19, 2026 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 | 120.00 | 14.50 | 15.85 | 15.85 | 0 | 0 | 0 |
June 19, 2026 | 0.36 | 0.75 | 0.75 | 0 | 0 | 0 | 130.00 | 23.50 | 25.30 | 25.30 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 33.50 | 35.30 | 35.30 | 0 | 0 | 0 |