MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331C00045000 | 2023-03-17 9:50AM EDT | 45.00 | 11.00 | 10.70 | 11.10 | 0.00 | - | 1 | 0 | 93.75% |
| MET230331C00053000 | 2023-03-24 1:23PM EDT | 53.00 | 2.11 | 3.00 | 3.20 | 0.00 | - | 22 | 36 | 51.56% |
| MET230331C00054000 | 2023-03-27 9:58AM EDT | 54.00 | 1.72 | 2.15 | 2.45 | +0.14 | +8.86% | 18 | 118 | 51.66% |
| MET230331C00055000 | 2023-03-27 1:19PM EDT | 55.00 | 1.45 | 1.40 | 1.55 | +0.40 | +38.10% | 31 | 770 | 41.41% |
| MET230331C00056000 | 2023-03-27 3:59PM EDT | 56.00 | 0.85 | 0.75 | 0.90 | +0.25 | +41.67% | 99 | 1,063 | 37.31% |
| MET230331C00057000 | 2023-03-27 2:25PM EDT | 57.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 60 | 297 | 34.62% |
| MET230331C00058000 | 2023-03-27 1:37PM EDT | 58.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 156 | 1,041 | 33.59% |
| MET230331C00059000 | 2023-03-27 2:39PM EDT | 59.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 6 | 626 | 35.16% |
| MET230331C00060000 | 2023-03-27 2:40PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 287 | 36.72% |
| MET230331C00061000 | 2023-03-22 3:07PM EDT | 61.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 78 | 43.36% |
| MET230331C00062000 | 2023-03-23 1:03PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 223 | 49.81% |
| MET230331C00063000 | 2023-03-22 3:51PM EDT | 63.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 50.00% |
| MET230331C00064000 | 2023-03-21 10:43AM EDT | 64.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 55.47% |
| MET230331C00065000 | 2023-03-22 9:48AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 60.94% |
| MET230331C00066000 | 2023-03-13 2:13PM EDT | 66.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 65.63% |
| MET230331C00067000 | 2023-03-22 9:48AM EDT | 67.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.09% |
| MET230331C00068000 | 2023-03-08 12:50PM EDT | 68.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | - | 2 | 89.45% |
| MET230331C00069000 | 2023-03-23 10:43AM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 94.92% |
| MET230331C00070000 | 2023-03-10 11:13AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 31 | 85.16% |
| MET230331C00071000 | 2023-03-07 3:53PM EDT | 71.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 89.84% |
| MET230331C00072000 | 2023-03-06 11:46AM EDT | 72.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 93.75% |
| MET230331C00073000 | 2023-03-20 2:03PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| MET230331C00074000 | 2023-03-08 11:29AM EDT | 74.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 103.13% |
| MET230331C00075000 | 2023-03-24 10:33AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 107.03% |
| MET230331C00076000 | 2023-03-01 2:25PM EDT | 76.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 110.94% |
| MET230331C00077000 | 2023-03-14 12:00PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.84% |
| MET230331C00079000 | 2023-02-16 4:29PM EDT | 79.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | - | 20 | 207.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331P00041500 | 2023-03-20 1:21PM EDT | 41.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 111.72% |
| MET230331P00043000 | 2023-03-24 11:47AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 99.61% |
| MET230331P00044000 | 2023-03-24 1:48PM EDT | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 92.19% |
| MET230331P00044500 | 2023-03-24 10:07AM EDT | 44.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 379 | 379 | 88.28% |
| MET230331P00045000 | 2023-03-17 3:55PM EDT | 45.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 13 | 12 | 84.38% |
| MET230331P00045500 | 2023-03-24 2:28PM EDT | 45.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 80.47% |
| MET230331P00046000 | 2023-03-24 12:05PM EDT | 46.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 76.56% |
| MET230331P00046500 | 2023-03-24 3:55PM EDT | 46.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 73.44% |
| MET230331P00047000 | 2023-03-24 3:59PM EDT | 47.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 69.53% |
| MET230331P00047500 | 2023-03-24 10:27AM EDT | 47.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.63% |
| MET230331P00048000 | 2023-03-24 11:13AM EDT | 48.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 61.72% |
| MET230331P00048500 | 2023-03-24 12:05PM EDT | 48.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 65.23% |
| MET230331P00049000 | 2023-03-24 9:59AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 1 | 2 | 61.33% |
| MET230331P00049500 | 2023-03-27 11:30AM EDT | 49.50 | 0.10 | 0.00 | 0.10 | -0.32 | -76.19% | 11 | 16 | 57.03% |
| MET230331P00050000 | 2023-03-27 2:43PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 10 | 442 | 57.62% |
| MET230331P00051000 | 2023-03-27 3:49PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 78 | 2,960 | 52.34% |
| MET230331P00052000 | 2023-03-27 3:37PM EDT | 52.00 | 0.14 | 0.15 | 0.20 | -0.71 | -83.53% | 3 | 105 | 50.39% |
| MET230331P00053000 | 2023-03-27 11:02AM EDT | 53.00 | 0.50 | 0.15 | 0.30 | -0.42 | -45.65% | 2 | 129 | 48.63% |
| MET230331P00054000 | 2023-03-27 1:19PM EDT | 54.00 | 0.40 | 0.30 | 0.45 | -0.82 | -67.21% | 22 | 536 | 44.63% |
| MET230331P00055000 | 2023-03-27 3:33PM EDT | 55.00 | 0.55 | 0.55 | 0.65 | -1.00 | -64.52% | 76 | 1,409 | 39.36% |
| MET230331P00056000 | 2023-03-24 3:46PM EDT | 56.00 | 2.30 | 0.90 | 1.05 | 0.00 | - | 14 | 295 | 37.31% |
| MET230331P00057000 | 2023-03-27 2:44PM EDT | 57.00 | 1.35 | 1.45 | 1.60 | -1.66 | -55.15% | 5 | 538 | 34.62% |
| MET230331P00058000 | 2023-03-23 11:25AM EDT | 58.00 | 2.70 | 2.15 | 2.40 | 0.00 | - | 4 | 237 | 36.43% |
| MET230331P00059000 | 2023-03-24 11:24AM EDT | 59.00 | 5.75 | 3.10 | 3.40 | 0.00 | - | 1 | 160 | 46.09% |
| MET230331P00060000 | 2023-03-27 1:59PM EDT | 60.00 | 4.09 | 3.90 | 4.40 | -1.71 | -29.48% | 2 | 236 | 55.08% |
| MET230331P00061000 | 2023-03-27 1:59PM EDT | 61.00 | 5.20 | 5.00 | 5.30 | +2.14 | +69.93% | 1 | 3 | 55.27% |
| MET230331P00062000 | 2023-03-15 10:20AM EDT | 62.00 | 5.36 | 6.00 | 6.30 | 0.00 | - | 1 | 6 | 62.70% |
| MET230331P00063000 | 2023-03-24 11:36AM EDT | 63.00 | 9.74 | 7.00 | 7.30 | 0.00 | - | 7 | 7 | 69.73% |
| MET230331P00064000 | 2023-03-10 4:38PM EDT | 64.00 | 2.95 | 8.00 | 8.30 | 0.00 | - | 132 | 198 | 76.56% |
| MET230331P00065000 | 2023-03-24 11:36AM EDT | 65.00 | 11.48 | 9.00 | 9.30 | 0.00 | - | 7 | 2 | 83.20% |
| MET230331P00066000 | 2023-03-10 12:45PM EDT | 66.00 | 3.09 | 10.00 | 10.30 | 0.00 | - | - | 0 | 89.45% |
| MET230331P00067000 | 2023-03-16 2:01PM EDT | 67.00 | 9.57 | 11.00 | 11.30 | 0.00 | - | 2 | 0 | 50.00% |
| MET230331P00067500 | 2023-03-22 12:10PM EDT | 67.50 | 10.70 | 11.50 | 11.80 | 0.00 | - | 3 | 0 | 50.00% |
| MET230331P00068000 | 2023-03-14 10:30AM EDT | 68.00 | 7.94 | 12.00 | 12.30 | 0.00 | - | 18 | 1 | 50.00% |
| MET230331P00069000 | 2023-03-20 1:00PM EDT | 69.00 | 11.60 | 13.00 | 13.30 | 0.00 | - | 1 | 5 | 50.00% |
| MET230331P00070000 | 2023-03-20 1:03PM EDT | 70.00 | 12.60 | 14.00 | 14.30 | 0.00 | - | 1 | 20 | 50.00% |
| MET230331P00071000 | 2023-02-27 4:53PM EDT | 71.00 | 1.30 | 15.00 | 15.30 | 0.00 | - | 1 | 1 | 50.00% |
| MET230331P00073000 | 2023-03-02 1:42PM EDT | 73.00 | 4.20 | 17.00 | 17.30 | 0.00 | - | - | 1 | 50.00% |
© 2023 Yahoo. All rights reserved.
