MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230317C00040000 | 2022-11-04 9:23AM EST | 40.00 | 34.00 | 36.70 | 37.50 | 0.00 | - | 1 | 0 | 209.99% |
| MET230317C00045000 | 2022-09-08 9:34AM EST | 45.00 | 22.50 | 18.80 | 19.60 | 0.00 | - | 5 | 0 | 0.00% |
| MET230317C00047500 | 2022-09-23 8:52AM EST | 47.50 | 16.12 | 20.80 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| MET230317C00050000 | 2023-01-04 1:38PM EST | 50.00 | 23.70 | 21.90 | 22.60 | 0.00 | - | 2 | 2 | 57.32% |
| MET230317C00052500 | 2022-11-03 1:44PM EST | 52.50 | 21.55 | 24.30 | 25.10 | 0.00 | - | 2 | 3 | 141.04% |
| MET230317C00055000 | 2022-09-30 2:27PM EST | 55.00 | 9.30 | 18.80 | 19.20 | 0.00 | - | 372 | 372 | 83.11% |
| MET230317C00057500 | 2022-12-22 11:40AM EST | 57.50 | 14.76 | 12.70 | 13.10 | 0.00 | - | 4 | 109 | 0.00% |
| MET230317C00060000 | 2023-01-10 3:01PM EST | 60.00 | 11.77 | 12.00 | 12.40 | 0.00 | - | 3 | 59 | 36.87% |
| MET230317C00062500 | 2023-01-18 1:01PM EST | 62.50 | 8.55 | 9.60 | 9.90 | 0.00 | - | 1 | 140 | 30.42% |
| MET230317C00065000 | 2023-01-27 2:29PM EST | 65.00 | 7.70 | 7.40 | 7.60 | +0.20 | +2.67% | 3 | 356 | 27.64% |
| MET230317C00067500 | 2023-01-23 12:49PM EST | 67.50 | 4.56 | 5.20 | 5.50 | 0.00 | - | 1 | 748 | 25.81% |
| MET230317C00070000 | 2023-01-27 10:14AM EST | 70.00 | 3.88 | 3.40 | 3.60 | +0.27 | +7.48% | 2 | 900 | 23.56% |
| MET230317C00072500 | 2023-01-27 1:26PM EST | 72.50 | 2.15 | 1.95 | 2.10 | +0.15 | +7.50% | 6 | 699 | 22.00% |
| MET230317C00075000 | 2023-01-27 2:16PM EST | 75.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 15 | 1,557 | 19.61% |
| MET230317C00077500 | 2023-01-27 3:02PM EST | 77.50 | 0.43 | 0.30 | 0.40 | +0.03 | +7.50% | 1,357 | 1,032 | 19.09% |
| MET230317C00080000 | 2023-01-25 3:20PM EST | 80.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 547 | 20.22% |
| MET230317C00082500 | 2023-01-26 1:55PM EST | 82.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 803 | 23.05% |
| MET230317C00085000 | 2023-01-25 10:56AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 382 | 25.00% |
| MET230317C00090000 | 2022-12-05 1:28PM EST | 90.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 47 | 51.73% |
| MET230317C00095000 | 2022-11-28 3:55PM EST | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 40.53% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230317P00030000 | 2023-01-09 10:02AM EST | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 30 | 218 | 106.25% |
| MET230317P00035000 | 2022-10-05 8:56AM EST | 35.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.67% |
| MET230317P00037500 | 2022-10-26 12:01PM EST | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 81.05% |
| MET230317P00040000 | 2023-01-09 10:02AM EST | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 30 | 36 | 73.83% |
| MET230317P00042500 | 2022-10-05 8:56AM EST | 42.50 | 0.62 | 0.10 | 0.35 | 0.00 | - | 1 | 5 | 79.69% |
| MET230317P00045000 | 2022-11-21 10:09AM EST | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 1,557 | 65.23% |
| MET230317P00047500 | 2022-11-10 11:51AM EST | 47.50 | 0.23 | 0.05 | 0.35 | 0.00 | - | 10 | 33 | 63.57% |
| MET230317P00050000 | 2023-01-19 10:31AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 54.00% |
| MET230317P00052500 | 2022-11-21 1:04PM EST | 52.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 30 | 204 | 52.64% |
| MET230317P00055000 | 2023-01-06 9:30AM EST | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 30 | 457 | 44.14% |
| MET230317P00057500 | 2023-01-26 9:31AM EST | 57.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 2,648 | 39.89% |
| MET230317P00060000 | 2023-01-26 1:46PM EST | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 396 | 32.13% |
| MET230317P00062500 | 2023-01-26 1:47PM EST | 62.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 920 | 30.23% |
| MET230317P00065000 | 2023-01-26 11:09AM EST | 65.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 8 | 487 | 27.47% |
| MET230317P00067500 | 2023-01-27 12:04PM EST | 67.50 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 4 | 311 | 25.68% |
| MET230317P00070000 | 2023-01-27 12:11PM EST | 70.00 | 1.50 | 1.50 | 1.65 | -0.10 | -6.25% | 17 | 310 | 24.49% |
| MET230317P00072500 | 2023-01-27 10:16AM EST | 72.50 | 2.55 | 2.50 | 2.65 | +0.05 | +2.00% | 5 | 539 | 22.85% |
| MET230317P00075000 | 2023-01-23 11:07AM EST | 75.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | 7 | 506 | 22.72% |
| MET230317P00077500 | 2023-01-18 3:33PM EST | 77.50 | 7.50 | 5.90 | 6.20 | 0.00 | - | 1 | 59 | 23.93% |
| MET230317P00080000 | 2022-12-20 10:34AM EST | 80.00 | 8.44 | 10.70 | 10.90 | 0.00 | - | 2 | 31 | 54.13% |
| MET230317P00082500 | 2023-01-10 3:14PM EST | 82.50 | 11.30 | 10.70 | 11.10 | 0.00 | - | 4 | 48 | 33.47% |
| MET230317P00085000 | 2023-01-10 11:03AM EST | 85.00 | 13.70 | 13.10 | 13.60 | 0.00 | - | 8 | 160 | 38.28% |
| MET230317P00090000 | 2023-01-10 2:36PM EST | 90.00 | 18.70 | 18.20 | 18.60 | 0.00 | - | 7 | 82 | 47.02% |
| MET230317P00095000 | 2023-01-09 2:10PM EST | 95.00 | 23.20 | 23.20 | 23.60 | 0.00 | - | 43 | 62 | 50.20% |
© 2023 Yahoo. All rights reserved.
