MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230929C00050000 | 2023-09-27 10:51AM EDT | 50.00 | 12.60 | 12.60 | 12.80 | -1.20 | -8.70% | 10 | 20 | 117.19% |
| MET230929C00055000 | 2023-09-13 2:41PM EDT | 55.00 | 8.90 | 7.70 | 7.90 | 0.00 | - | 2 | 2 | 73.44% |
| MET230929C00056000 | 2023-09-18 10:02AM EDT | 56.00 | 9.60 | 6.80 | 7.00 | 0.00 | - | - | 1 | 84.38% |
| MET230929C00057000 | 2023-09-21 9:45AM EDT | 57.00 | 8.20 | 5.70 | 5.90 | 0.00 | - | - | 1 | 56.25% |
| MET230929C00058000 | 2023-09-19 11:42AM EDT | 58.00 | 8.27 | 4.80 | 5.00 | 0.00 | - | 3 | 2 | 63.48% |
| MET230929C00060000 | 2023-09-25 3:19PM EDT | 60.00 | 5.04 | 2.75 | 2.85 | 0.00 | - | 3 | 9 | 36.91% |
| MET230929C00061000 | 2023-09-12 2:52PM EDT | 61.00 | 3.40 | 1.85 | 1.95 | 0.00 | - | 1 | 8 | 34.18% |
| MET230929C00062000 | 2023-09-27 1:26PM EDT | 62.00 | 0.75 | 1.05 | 1.10 | -0.94 | -55.62% | 27 | 115 | 28.71% |
| MET230929C00063000 | 2023-09-27 3:20PM EDT | 63.00 | 0.50 | 0.45 | 0.50 | -0.40 | -44.44% | 24 | 106 | 26.86% |
| MET230929C00064000 | 2023-09-27 9:59AM EDT | 64.00 | 0.16 | 0.10 | 0.20 | -0.28 | -63.64% | 43 | 71 | 27.74% |
| MET230929C00065000 | 2023-09-27 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 106 | 31.84% |
| MET230929C00066000 | 2023-09-27 10:57AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 172 | 35.16% |
| MET230929C00067000 | 2023-09-26 10:57AM EDT | 67.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 62 | 64.36% |
| MET230929C00068000 | 2023-09-27 10:55AM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 66 | 50.78% |
| MET230929C00069000 | 2023-09-26 2:49PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 58.20% |
| MET230929C00070000 | 2023-09-18 3:16PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 58.59% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230929P00053000 | 2023-09-05 11:08AM EDT | 53.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 29 | 132.62% |
| MET230929P00054000 | 2023-09-14 2:33PM EDT | 54.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 121.09% |
| MET230929P00057000 | 2023-09-14 2:33PM EDT | 57.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 86.72% |
| MET230929P00058000 | 2023-09-14 9:45AM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 75.10% |
| MET230929P00059000 | 2023-09-27 2:25PM EDT | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 48.83% |
| MET230929P00060000 | 2023-09-27 10:50AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 38 | 38.48% |
| MET230929P00061000 | 2023-09-27 10:05AM EDT | 61.00 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 106 | 167 | 31.64% |
| MET230929P00062000 | 2023-09-27 12:50PM EDT | 62.00 | 0.40 | 0.25 | 0.30 | +0.14 | +53.85% | 24 | 30 | 26.95% |
| MET230929P00063000 | 2023-09-27 3:14PM EDT | 63.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 19 | 61 | 27.54% |
| MET230929P00064000 | 2023-09-26 3:37PM EDT | 64.00 | 1.13 | 1.30 | 1.45 | 0.00 | - | 110 | 72 | 28.61% |
| MET230929P00065000 | 2023-09-27 11:29AM EDT | 65.00 | 2.70 | 2.25 | 2.35 | +0.89 | +49.17% | 3 | 58 | 33.01% |
| MET230929P00066000 | 2023-09-27 9:53AM EDT | 66.00 | 3.50 | 3.20 | 3.30 | +0.69 | +24.56% | 10 | 115 | 37.11% |
| MET230929P00067000 | 2023-09-21 9:36AM EDT | 67.00 | 1.80 | 4.20 | 4.30 | 0.00 | - | - | 0 | 45.51% |
| MET230929P00069000 | 2023-09-18 3:19PM EDT | 69.00 | 2.76 | 6.20 | 6.40 | 0.00 | - | 1 | 3 | 60.94% |
© 2023 Yahoo. All rights reserved.
