MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616C00032500 | 2022-04-22 2:56PM EST | 32.50 | 36.30 | 29.10 | 30.90 | 0.00 | - | 1 | 0 | 0.00% |
| MET230616C00040000 | 2023-01-20 3:51PM EST | 40.00 | 30.20 | 31.70 | 32.60 | 0.00 | - | 25 | 25 | 62.11% |
| MET230616C00045000 | 2022-09-19 10:25AM EST | 45.00 | 22.04 | 23.30 | 24.20 | 0.00 | - | 6 | 0 | 0.00% |
| MET230616C00047500 | 2022-10-27 2:21PM EST | 47.50 | 24.70 | 29.40 | 31.10 | 0.00 | - | 10 | 0 | 103.88% |
| MET230616C00050000 | 2023-01-18 3:45PM EST | 50.00 | 20.81 | 22.10 | 22.60 | 0.00 | - | 2 | 28 | 41.90% |
| MET230616C00052500 | 2023-01-11 9:54AM EST | 52.50 | 19.85 | 19.60 | 20.20 | 0.00 | - | 16 | 19 | 38.99% |
| MET230616C00055000 | 2022-09-23 2:50PM EST | 55.00 | 10.70 | 15.30 | 15.80 | 0.00 | - | 200 | 236 | 0.00% |
| MET230616C00057500 | 2023-01-18 3:58PM EST | 57.50 | 13.70 | 15.10 | 15.50 | 0.00 | - | 1 | 162 | 33.74% |
| MET230616C00060000 | 2023-01-25 1:03PM EST | 60.00 | 12.32 | 12.90 | 13.20 | 0.00 | - | 1 | 897 | 31.10% |
| MET230616C00062500 | 2023-01-26 12:04PM EST | 62.50 | 10.68 | 10.70 | 11.10 | 0.00 | - | 1 | 404 | 29.74% |
| MET230616C00065000 | 2023-01-26 12:04PM EST | 65.00 | 8.90 | 8.70 | 9.10 | +0.20 | +2.30% | 1 | 2,824 | 28.27% |
| MET230616C00067500 | 2023-01-27 11:43AM EST | 67.50 | 7.20 | 6.80 | 7.10 | +0.44 | +6.51% | 3 | 1,708 | 25.94% |
| MET230616C00070000 | 2023-01-26 3:16PM EST | 70.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 75 | 4,247 | 24.54% |
| MET230616C00072500 | 2023-01-26 1:59PM EST | 72.50 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 9,363 | 23.12% |
| MET230616C00075000 | 2023-01-27 11:53AM EST | 75.00 | 2.61 | 2.40 | 2.60 | +0.17 | +6.97% | 5 | 14,786 | 21.50% |
| MET230616C00077500 | 2023-01-27 2:59PM EST | 77.50 | 1.70 | 1.50 | 1.60 | +0.10 | +6.25% | 25 | 15,917 | 20.09% |
| MET230616C00080000 | 2023-01-27 2:33PM EST | 80.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 18 | 5,154 | 19.30% |
| MET230616C00082500 | 2023-01-27 2:33PM EST | 82.50 | 0.52 | 0.45 | 0.60 | 0.00 | - | 5 | 290 | 19.40% |
| MET230616C00085000 | 2023-01-24 1:33PM EST | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 1,696 | 19.24% |
| MET230616C00090000 | 2023-01-20 10:26AM EST | 90.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 2,537 | 21.29% |
| MET230616C00095000 | 2022-12-21 3:46PM EST | 95.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 12 | 138 | 24.02% |
| MET230616C00100000 | 2022-11-22 1:07PM EST | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| MET230616C00105000 | 2022-06-02 9:38AM EST | 105.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 37.60% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00030000 | 2022-12-09 11:23AM EST | 30.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 142 | 62.89% |
| MET230616P00032500 | 2022-11-16 9:45AM EST | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 46 | 63.57% |
| MET230616P00035000 | 2022-09-15 2:36PM EST | 35.00 | 0.51 | 0.50 | 0.80 | 0.00 | - | 20 | 133 | 76.56% |
| MET230616P00037500 | 2022-09-21 8:37AM EST | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| MET230616P00040000 | 2023-01-19 1:42PM EST | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,520 | 48.44% |
| MET230616P00042500 | 2022-11-14 3:21PM EST | 42.50 | 0.32 | 0.10 | 0.75 | 0.00 | - | 5,000 | 3,723 | 53.42% |
| MET230616P00045000 | 2023-01-09 11:58AM EST | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 1,352 | 45.12% |
| MET230616P00047500 | 2022-11-23 11:47AM EST | 47.50 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 3,268 | 47.41% |
| MET230616P00050000 | 2023-01-05 3:32PM EST | 50.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 3,543 | 38.77% |
| MET230616P00052500 | 2023-01-25 11:08AM EST | 52.50 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 43 | 1,301 | 33.45% |
| MET230616P00055000 | 2023-01-20 2:01PM EST | 55.00 | 0.64 | 0.40 | 0.50 | 0.00 | - | 2 | 2,605 | 32.08% |
| MET230616P00057500 | 2023-01-26 1:53PM EST | 57.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 3,650 | 29.98% |
| MET230616P00060000 | 2023-01-27 11:49AM EST | 60.00 | 0.74 | 0.70 | 0.90 | -0.19 | -20.43% | 2,000 | 11,533 | 28.50% |
| MET230616P00062500 | 2023-01-25 1:01PM EST | 62.50 | 1.40 | 1.05 | 1.20 | 0.00 | - | 1 | 4,836 | 26.72% |
| MET230616P00065000 | 2023-01-23 2:46PM EST | 65.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 201 | 1,231 | 25.34% |
| MET230616P00067500 | 2023-01-27 12:43PM EST | 67.50 | 2.11 | 2.10 | 2.30 | -0.09 | -4.09% | 68 | 475 | 24.30% |
| MET230616P00070000 | 2023-01-27 2:41PM EST | 70.00 | 2.80 | 2.85 | 3.10 | -0.40 | -12.50% | 2,036 | 4,949 | 23.05% |
| MET230616P00072500 | 2023-01-26 9:49AM EST | 72.50 | 4.30 | 3.90 | 4.10 | 0.00 | - | 10 | 2,248 | 21.67% |
| MET230616P00075000 | 2023-01-26 1:51PM EST | 75.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 563 | 20.59% |
| MET230616P00077500 | 2022-12-27 12:41PM EST | 77.50 | 7.70 | 6.50 | 6.90 | 0.00 | - | 8 | 227 | 19.07% |
| MET230616P00080000 | 2022-12-28 11:55AM EST | 80.00 | 9.80 | 8.60 | 8.90 | 0.00 | - | 4 | 55 | 19.24% |
| MET230616P00082500 | 2022-12-28 1:23PM EST | 82.50 | 11.60 | 10.70 | 11.20 | 0.00 | - | 2 | 3 | 20.75% |
| MET230616P00090000 | 2023-01-10 2:53PM EST | 90.00 | 18.80 | 18.00 | 18.70 | 0.00 | - | - | 5 | 28.97% |
| MET230616P00095000 | 2023-01-09 10:37AM EST | 95.00 | 22.30 | 23.10 | 23.60 | 0.00 | - | 6 | 30 | 32.50% |
© 2023 Yahoo. All rights reserved.
