MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230421C00047500 | 2023-02-02 4:40PM EDT | 47.50 | 22.00 | 22.90 | 23.50 | 0.00 | - | - | 3 | 353.96% |
| MET230421C00050000 | 2023-03-13 3:45PM EDT | 50.00 | 10.00 | 6.50 | 6.80 | 0.00 | - | 4 | 14 | 50.05% |
| MET230421C00051000 | 2023-03-23 1:26PM EDT | 51.00 | 5.10 | 5.70 | 6.00 | 0.00 | - | - | 22 | 52.30% |
| MET230421C00052000 | 2023-03-23 1:26PM EDT | 52.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | - | 5 | 48.19% |
| MET230421C00052500 | 2023-03-27 9:34AM EDT | 52.50 | 4.60 | 4.50 | 4.70 | +0.75 | +19.48% | 1 | 30 | 46.97% |
| MET230421C00053000 | 2023-03-24 10:49AM EDT | 53.00 | 3.62 | 4.10 | 4.30 | +0.52 | +16.77% | 2 | 39 | 45.56% |
| MET230421C00054000 | 2023-03-24 1:56PM EDT | 54.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 14 | 52 | 44.04% |
| MET230421C00055000 | 2023-03-27 12:33PM EDT | 55.00 | 2.65 | 2.75 | 2.85 | +0.40 | +17.78% | 18 | 340 | 40.77% |
| MET230421C00056000 | 2023-03-24 2:02PM EDT | 56.00 | 1.85 | 2.10 | 2.25 | 0.00 | - | 267 | 419 | 39.11% |
| MET230421C00057000 | 2023-03-27 12:26PM EDT | 57.00 | 1.55 | 1.55 | 1.65 | +0.10 | +6.90% | 191 | 147 | 36.30% |
| MET230421C00057500 | 2023-03-27 1:27PM EDT | 57.50 | 1.35 | 1.35 | 1.45 | +0.10 | +8.00% | 4 | 1,232 | 36.13% |
| MET230421C00058000 | 2023-03-24 3:22PM EDT | 58.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 9 | 224 | 35.65% |
| MET230421C00059000 | 2023-03-27 12:45PM EDT | 59.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 5 | 181 | 34.60% |
| MET230421C00060000 | 2023-03-27 1:28PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | -0.07 | -12.28% | 233 | 6,794 | 33.08% |
| MET230421C00061000 | 2023-03-27 12:38PM EDT | 61.00 | 0.34 | 0.30 | 0.45 | -0.11 | -24.44% | 7 | 47 | 33.64% |
| MET230421C00062000 | 2023-03-27 1:01PM EDT | 62.00 | 0.21 | 0.20 | 0.30 | -0.06 | -22.22% | 9 | 8 | 33.06% |
| MET230421C00062500 | 2023-03-27 10:52AM EDT | 62.50 | 0.10 | 0.15 | 0.25 | -0.16 | -61.54% | 29 | 1,838 | 33.11% |
| MET230421C00063000 | 2023-03-27 9:48AM EDT | 63.00 | 0.21 | 0.10 | 0.20 | -0.03 | -12.50% | 10 | 100 | 32.81% |
| MET230421C00064000 | 2023-03-27 9:48AM EDT | 64.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 10 | 12 | 33.59% |
| MET230421C00065000 | 2023-03-27 10:07AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 66 | 1,531 | 33.59% |
| MET230421C00067500 | 2023-03-27 10:25AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 190 | 40.04% |
| MET230421C00070000 | 2023-03-24 9:44AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 417 | 46.09% |
| MET230421C00072500 | 2023-03-23 3:06PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 707 | 51.76% |
| MET230421C00075000 | 2023-03-27 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,655 | 51.37% |
| MET230421C00077500 | 2023-03-23 2:21PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 64 | 11,982 | 51.56% |
| MET230421C00080000 | 2023-02-27 11:36AM EDT | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 318 | 55.47% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230421P00030000 | 2023-03-17 3:13PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 103.91% |
| MET230421P00032500 | 2023-03-20 3:05PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MET230421P00035000 | 2023-03-24 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 80.47% |
| MET230421P00037500 | 2023-03-24 9:30AM EDT | 37.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 199 | 74.22% |
| MET230421P00040000 | 2023-03-24 2:18PM EDT | 40.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 4 | 196 | 71.88% |
| MET230421P00042500 | 2023-03-27 12:25PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 3 | 108 | 64.45% |
| MET230421P00045000 | 2023-03-27 10:41AM EDT | 45.00 | 0.35 | 0.20 | 0.30 | -0.43 | -55.13% | 2 | 259 | 56.06% |
| MET230421P00046000 | 2023-03-27 9:48AM EDT | 46.00 | 0.41 | 0.25 | 0.35 | -0.49 | -54.44% | 10 | 129 | 53.91% |
| MET230421P00047000 | 2023-03-27 9:48AM EDT | 47.00 | 0.48 | 0.30 | 0.40 | -0.27 | -36.00% | 10 | 10 | 51.37% |
| MET230421P00047500 | 2023-03-27 9:53AM EDT | 47.50 | 0.55 | 0.35 | 0.45 | -0.31 | -36.05% | 1 | 190 | 50.93% |
| MET230421P00048000 | 2023-03-27 12:25PM EDT | 48.00 | 0.50 | 0.35 | 0.50 | -0.85 | -62.96% | 3 | 6 | 51.95% |
| MET230421P00049000 | 2023-03-24 3:56PM EDT | 49.00 | 1.07 | 0.45 | 0.60 | 0.00 | - | 2 | 6 | 49.90% |
| MET230421P00049500 | 2023-03-23 3:19PM EDT | 49.50 | 1.25 | 0.50 | 0.60 | 0.00 | - | - | 3 | 47.27% |
| MET230421P00050000 | 2023-03-27 11:13AM EDT | 50.00 | 0.80 | 0.55 | 0.70 | -0.45 | -36.00% | 15 | 2,383 | 47.31% |
| MET230421P00051000 | 2023-03-27 11:04AM EDT | 51.00 | 1.05 | 0.70 | 0.80 | -0.50 | -32.26% | 581 | 303 | 44.24% |
| MET230421P00052000 | 2023-03-24 10:53AM EDT | 52.00 | 2.35 | 0.85 | 1.00 | 0.00 | - | 12 | 98 | 42.87% |
| MET230421P00052500 | 2023-03-27 1:17PM EDT | 52.50 | 1.05 | 0.95 | 1.10 | -1.20 | -53.33% | 122 | 2,112 | 41.85% |
| MET230421P00053000 | 2023-03-27 11:31AM EDT | 53.00 | 1.35 | 1.05 | 1.20 | -0.76 | -36.02% | 5 | 71 | 40.63% |
| MET230421P00054000 | 2023-03-27 11:20AM EDT | 54.00 | 1.80 | 1.30 | 1.45 | -0.90 | -33.33% | 22 | 120 | 38.53% |
| MET230421P00055000 | 2023-03-27 11:40AM EDT | 55.00 | 1.90 | 1.60 | 1.75 | -1.00 | -34.48% | 13 | 1,327 | 36.38% |
| MET230421P00056000 | 2023-03-27 11:51AM EDT | 56.00 | 2.30 | 2.00 | 2.10 | -1.10 | -32.35% | 4 | 316 | 33.94% |
| MET230421P00057000 | 2023-03-23 10:36AM EDT | 57.00 | 2.85 | 2.45 | 2.60 | 0.00 | - | - | 229 | 32.76% |
| MET230421P00057500 | 2023-03-24 10:25AM EDT | 57.50 | 5.45 | 2.70 | 2.85 | 0.00 | - | 3 | 447 | 31.64% |
| MET230421P00058000 | 2023-03-23 10:42AM EDT | 58.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | - | 103 | 31.91% |
| MET230421P00059000 | 2023-03-21 1:52PM EDT | 59.00 | 2.50 | 3.60 | 3.80 | 0.00 | - | - | 28 | 29.42% |
| MET230421P00060000 | 2023-03-27 11:05AM EDT | 60.00 | 5.40 | 4.30 | 4.60 | -1.70 | -23.94% | 8 | 5,834 | 29.40% |
| MET230421P00061000 | 2023-03-23 3:14PM EDT | 61.00 | 6.88 | 5.20 | 5.40 | 0.00 | - | - | 7 | 27.64% |
| MET230421P00062000 | 2023-03-23 10:01AM EDT | 62.00 | 6.22 | 6.00 | 6.30 | 0.00 | - | - | 16 | 27.25% |
| MET230421P00062500 | 2023-03-27 11:03AM EDT | 62.50 | 7.70 | 6.60 | 6.80 | +1.30 | +20.31% | 6 | 692 | 28.81% |
| MET230421P00065000 | 2023-03-27 9:52AM EDT | 65.00 | 9.75 | 9.00 | 9.20 | +0.55 | +5.98% | 17 | 263 | 28.91% |
| MET230421P00067500 | 2023-03-23 2:41PM EDT | 67.50 | 13.40 | 11.50 | 11.70 | 0.00 | - | 46 | 154 | 34.77% |
| MET230421P00070000 | 2023-03-23 3:41PM EDT | 70.00 | 15.30 | 14.00 | 14.20 | 0.00 | - | 125 | 74 | 40.23% |
| MET230421P00072500 | 2023-03-15 9:30AM EDT | 72.50 | 15.60 | 16.50 | 16.70 | 0.00 | - | 1 | 8 | 45.51% |
| MET230421P00075000 | 2023-03-21 3:30PM EDT | 75.00 | 16.40 | 19.00 | 19.20 | 0.00 | - | 2 | 0 | 50.39% |
© 2023 Yahoo. All rights reserved.
