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.

MTL – Mullen Group Ltd.

Last update: June 19, 2025 at 12:28 p.m.   (Real-time)

  • Last price: 14.110
  • Net change: 0.030
  • Bid price: 14.090
  • Ask price: 14.110
  • 30-day historical volatility: 17.26%
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: 1,426
Volume: 0
Open interest: 574
Volume: 0
June 20, 2025 4.55 4.65 4.65 0 0 0 9.50 0 0.05 0.05 0 0 0
June 20, 2025 4.30 4.40 4.40 0 0 0 9.75 0 0.05 0.05 0 0 0
June 20, 2025 4.05 4.15 4.15 0 0 0 10.00 0 0.05 0.05 0 0 0
June 20, 2025 3.55 3.65 3.65 0 0 0 10.50 0 0.05 0.05 0 0 0
June 20, 2025 3.05 3.15 3.15 0 0 0 11.00 0 0.05 0.05 0 0 0
June 20, 2025 2.55 2.65 2.65 0 0 0 11.50 0 0.05 0.05 0 0 0
June 20, 2025 2.05 2.15 2.15 0 9 0 12.00 0 0.05 0.05 0 49 0
June 20, 2025 1.55 1.65 1.65 0 0 0 12.50 0 0.05 0.05 0 11 0
June 20, 2025 1.05 1.15 1.15 0 0 0 13.00 0 0.05 0.05 0 3 0
June 20, 2025 0.55 0.65 0.65 0 6 0 13.50 0 0.05 0.05 0 10 0
June 20, 2025 0 0.18 0.16 0 34 0 14.00 0 0.07 0.09 0 21 0
June 20, 2025 0 0.03 0.49 0 2 0 14.50 0.36 0.44 0.46 0 15 0
June 20, 2025 0 0.05 0.05 0 5 0 15.00 0.85 0.95 1.00 0 1 0
June 20, 2025 0 0.05 0.05 0 0 0 15.50 1.35 1.45 1.50 0 0 0
June 20, 2025 0 0.05 0.05 0 15 0 16.00 1.85 1.95 2.00 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 16.50 2.35 2.45 2.50 0 0 0
June 20, 2025 0 0.05 0.05 0 63 0 17.00 2.85 2.95 3.00 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 18.00 3.85 3.95 4.00 0 0 0
June 20, 2025 0 0.05 0.05 0 20 0 20.00 5.85 5.95 5.95 0 0 0
July 18, 2025 4.50 4.70 4.65 0 0 0 9.50 0 0.04 0.04 0 0 0
July 18, 2025 4.25 4.45 4.40 0 0 0 9.75 0 0.04 0.04 0 0 0
July 18, 2025 4.00 4.20 4.15 0 0 0 10.00 0 0.04 0.04 0 0 0
July 18, 2025 3.50 3.70 3.65 0 0 0 10.50 0 0.04 0.04 0 0 0
July 18, 2025 3.00 3.20 3.15 0 0 0 11.00 0 0.04 0.04 0 0 0
July 18, 2025 2.50 2.70 2.65 0 0 0 11.50 0 0.05 0.05 0 0 0
July 18, 2025 2.00 2.20 2.15 0 0 0 12.00 0 0.06 0.05 0 0 0
July 18, 2025 1.55 1.70 1.65 0 0 0 12.50 0.01 0.07 0.07 0 0 0
July 18, 2025 1.05 1.20 1.15 0 9 0 13.00 0.02 0.11 0.10 0 15 0
July 18, 2025 0.60 0.80 0.70 0 23 0 13.50 0.04 0.20 0.19 0 0 0
July 18, 2025 0.27 0.46 0.40 0 11 0 14.00 0.19 0.35 0.37 0 10 0
July 18, 2025 0.05 0.22 0.19 0 0 0 14.50 0.50 0.65 0.65 0 0 0
July 18, 2025 0.02 0.10 0.09 0 0 0 15.00 0.90 1.10 1.05 0 0 0
July 18, 2025 0 0.06 0.05 0 0 0 15.50 1.40 1.55 1.55 0 0 0
July 18, 2025 0 0.05 0.04 0 1 0 16.00 1.85 2.05 2.05 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 16.50 2.35 2.55 2.55 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 17.00 2.85 3.05 3.05 0 0 0
August 15, 2025 4.55 4.65 4.65 0 0 0 9.50 0 0.14 0.13 0 7 0
August 15, 2025 4.30 4.40 4.40 0 0 0 9.75 0 0.14 0.14 0 0 0
August 15, 2025 4.05 4.15 4.15 0 0 0 10.00 0 0.14 0.14 0 0 0
August 15, 2025 3.55 3.70 3.65 0 0 0 10.50 0 0.15 0.15 0 0 0
August 15, 2025 3.05 3.20 3.15 0 0 0 11.00 0.02 0.16 0.16 0 0 0
August 15, 2025 2.60 2.70 2.65 0 5 0 11.50 0.02 0.18 0.18 0 0 0
August 15, 2025 2.10 2.20 2.20 0 5 0 12.00 0.04 0.12 0.12 0 0 0
August 15, 2025 1.65 1.75 1.70 0 0 0 12.50 0.08 0.16 0.16 0 10 0
August 15, 2025 1.15 1.35 1.25 0 0 0 13.00 0.15 0.22 0.22 0 1 0
August 15, 2025 0.80 0.95 0.90 0 0 0 13.50 0.25 0.35 0.37 0 10 0
August 15, 2025 0.49 0.60 0.60 0 65 0 14.00 0.45 0.55 0.60 0 30 0
August 15, 2025 0.27 0.38 0.36 0 28 0 14.50 0.70 0.85 0.85 0 0 0
August 15, 2025 0.13 0.23 0.22 0 83 0 15.00 1.10 1.20 1.25 0 0 0
August 15, 2025 0.06 0.15 0.14 0 12 0 15.50 1.50 1.65 1.65 0 0 0
August 15, 2025 0.02 0.10 0.09 0 0 0 16.00 1.85 2.20 2.20 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 17.00 2.80 3.20 3.15 0 0 0
September 19, 2025 4.55 4.65 4.65 0 0 0 9.50 0 0.09 0.09 0 0 0
September 19, 2025 4.30 4.40 4.40 0 0 0 9.75 0.02 0.10 0.08 0 0 0
September 19, 2025 4.05 4.15 4.15 0 0 0 10.00 0.02 0.09 0.10 0 0 0
September 19, 2025 3.60 3.70 3.65 0 0 0 10.50 0.02 0.12 0.10 0 0 0
September 19, 2025 3.10 3.20 3.15 0 0 0 11.00 0.02 0.14 0.12 0 0 0
September 19, 2025 2.60 2.70 2.65 0 0 0 11.50 0.04 0.14 0.13 0 0 0
September 19, 2025 2.10 2.25 2.20 0 5 0 12.00 0.06 0.15 0.16 0 6 0
September 19, 2025 1.65 1.75 1.75 0 0 0 12.50 0.14 0.20 0.20 0 0 0
September 19, 2025 1.25 1.35 1.30 0 0 0 13.00 0.23 0.30 0.29 0 7 0
September 19, 2025 0.85 1.00 0.95 0 8 0 13.50 0.39 0.46 0.45 0 0 0
September 19, 2025 0.60 0.70 0.65 0 0 0 14.00 0.55 0.65 0.70 0 51 0
September 19, 2025 0.35 0.46 0.44 0 11 0 14.50 0.85 0.95 1.00 0 0 0
September 19, 2025 0.20 0.33 0.34 0 697 0 15.00 1.15 1.35 1.35 0 13 0
September 19, 2025 0.09 0.19 0.18 0 0 0 15.50 1.60 1.75 1.70 0 0 0
September 19, 2025 0.04 0.11 0.13 0 27 0 16.00 2.00 2.20 2.20 0 0 0
September 19, 2025 0.02 0.09 0.10 0 0 0 17.00 2.95 3.15 3.15 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 18.00 3.90 4.15 4.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 20.00 5.90 6.10 6.10 0 0 0
October 17, 2025 4.50 4.75 4.65 0 0 0 9.50 0.02 0.11 0.11 0 0 0
October 17, 2025 4.25 4.50 4.40 0 0 0 9.75 0.02 0.12 0.12 0 0 0
October 17, 2025 4.00 4.25 4.15 0 0 0 10.00 0.02 0.13 0.12 0 0 0
October 17, 2025 3.50 3.75 3.65 0 0 0 10.50 0.02 0.15 0.14 0 95 0
October 17, 2025 3.00 3.25 3.15 0 0 0 11.00 0.02 0.16 0.17 0 0 0
October 17, 2025 2.55 2.75 2.70 0 0 0 11.50 0.05 0.20 0.21 0 0 0
October 17, 2025 2.05 2.30 2.20 0 0 0 12.00 0.12 0.26 0.27 0 5 0
October 17, 2025 1.65 1.85 1.80 0 0 0 12.50 0.18 0.33 0.34 0 0 0
October 17, 2025 1.30 1.50 1.40 0 0 0 13.00 0.30 0.48 0.47 0 0 0
October 17, 2025 0.95 1.15 1.05 0 1 0 13.50 0.47 0.65 0.65 0 0 0
October 17, 2025 0.65 0.85 0.80 0 45 0 14.00 0.65 0.90 0.85 0 0 0
October 17, 2025 0.43 0.60 0.55 0 20 0 14.50 0.95 1.15 1.15 0 0 0
October 17, 2025 0.25 0.44 0.42 0 0 0 15.00 1.25 1.50 1.50 0 0 0
October 17, 2025 0.15 0.31 0.30 0 1 0 15.50 1.65 1.90 1.85 0 0 0
October 17, 2025 0.08 0.22 0.20 0 0 0 16.00 2.05 2.30 2.30 0 0 0
October 17, 2025 0.02 0.12 0.13 0 0 0 17.00 3.00 3.20 3.20 0 0 0
November 21, 2025 2.15 2.30 2.25 0 0 0 12.00 0.18 0.29 0.29 0 0 0
November 21, 2025 1.70 1.85 1.85 0 0 0 12.50 0.27 0.38 0.37 0 0 0
November 21, 2025 1.30 1.50 1.45 0 0 0 13.00 0.38 0.50 0.50 0 0 0
November 21, 2025 1.00 1.15 1.10 0 0 0 13.50 0.55 0.65 0.65 0 0 0
November 21, 2025 0.70 0.90 0.80 0 0 0 14.00 0.75 0.90 0.90 0 0 0
November 21, 2025 0.50 0.65 0.60 0 7 0 14.50 1.05 1.20 1.20 0 0 0
November 21, 2025 0.34 0.46 0.45 0 10 0 15.00 1.35 1.55 1.55 0 0 0
November 21, 2025 0.21 0.34 0.32 0 0 0 15.50 1.75 1.90 1.95 0 0 0
November 21, 2025 0.13 0.26 0.25 0 10 0 16.00 2.15 2.30 2.35 0 0 0
November 21, 2025 0.04 0.15 0.14 0 0 0 17.00 3.00 3.25 3.25 0 0 0
December 19, 2025 5.05 5.20 5.15 0 0 0 9.00 0.02 0.14 0.14 0 0 0
December 19, 2025 4.55 4.70 4.65 0 0 0 9.50 0.02 0.14 0.15 0 0 0
December 19, 2025 4.05 4.20 4.15 0 0 0 10.00 0.02 0.16 0.17 0 10 0
December 19, 2025 3.10 3.20 3.20 0 5 0 11.00 0.08 0.22 0.22 0 0 0
December 19, 2025 2.15 2.30 2.25 0 0 0 12.00 0.18 0.31 0.29 0 51 0
December 19, 2025 1.70 1.90 1.85 0 0 0 12.50 0.27 0.40 0.39 0 0 0
December 19, 2025 1.30 1.50 1.45 0 20 0 13.00 0.36 0.50 0.55 0 45 0
December 19, 2025 0.95 1.15 1.10 0 0 0 13.50 0.55 0.70 0.75 0 0 0
December 19, 2025 0.70 0.90 0.85 0 12 0 14.00 0.75 0.95 1.00 0 44 0
December 19, 2025 0.48 0.65 0.65 0 0 0 14.50 1.05 1.25 1.25 0 0 0
December 19, 2025 0.31 0.49 0.48 0 0 0 15.00 1.35 1.60 1.60 0 10 0
December 19, 2025 0.20 0.36 0.35 0 0 0 15.50 1.75 1.95 2.00 0 0 0
December 19, 2025 0.13 0.27 0.25 0 8 0 16.00 2.15 2.35 2.40 0 0 0
December 19, 2025 0.04 0.17 0.16 0 0 0 17.00 3.05 3.30 3.30 0 0 0
December 19, 2025 0.02 0.11 0.11 0 0 0 18.00 4.00 4.25 4.25 0 0 0
March 20, 2026 5.05 5.20 5.15 0 0 0 9.00 0.02 0.18 0.16 0 0 0
March 20, 2026 4.55 4.70 4.65 0 0 0 9.50 0.02 0.19 0.19 0 0 0
March 20, 2026 4.05 4.20 4.15 0 1 0 10.00 0.08 0.19 0.19 0 10 0
March 20, 2026 3.10 3.25 3.20 0 0 0 11.00 0.17 0.29 0.29 0 0 0
March 20, 2026 2.15 2.35 2.30 0 0 0 12.00 0.29 0.45 0.44 0 4 0
March 20, 2026 1.40 1.60 1.55 0 40 0 13.00 0.55 0.70 0.75 0 10 0
March 20, 2026 0.80 1.05 1.00 0 14 0 14.00 1.00 1.25 1.20 0 15 0
March 20, 2026 0.45 0.60 0.60 0 78 0 15.00 1.60 1.85 1.80 0 5 0
March 20, 2026 0.20 0.37 0.35 0 10 0 16.00 2.35 2.60 2.60 0 0 0
March 20, 2026 0.04 0.15 0.14 0 0 0 18.00 4.10 4.35 4.40 0 0 0
June 19, 2026 3.95 4.25 4.20 0 0 0 10.00 0.09 0.29 0.29 0 0 0
June 19, 2026 2.15 2.40 2.40 0 0 0 12.00 0.41 0.65 0.65 0 0 0
June 19, 2026 1.40 1.70 1.70 0 0 0 13.00 0.70 0.95 1.00 0 0 0
June 19, 2026 0.85 1.15 1.15 0 0 0 14.00 1.20 1.45 1.50 0 0 0
June 19, 2026 0.50 0.65 0.75 0 0 0 15.00 1.80 2.05 2.10 0 0 0
June 19, 2026 0.26 0.48 0.49 0 0 0 16.00 2.50 2.80 2.85 0 0 0
June 19, 2026 0.04 0.21 0.23 0 0 0 18.00 4.20 4.50 4.55 0 0 0