MET - MetLife, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616C00032500 | 2022-04-22 3:56PM EDT | 32.50 | 36.30 | 29.10 | 30.90 | 0.00 | - | 1 | 0 | 629.79% |
| MET230616C00035000 | 2023-05-16 11:52AM EDT | 35.00 | 14.65 | 18.50 | 18.80 | 0.00 | - | - | 20 | 130.47% |
| MET230616C00040000 | 2023-05-12 11:44AM EDT | 40.00 | 10.50 | 13.50 | 13.70 | 0.00 | - | 1 | 2 | 85.55% |
| MET230616C00042500 | 2023-05-05 9:47AM EDT | 42.50 | 13.20 | 10.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| MET230616C00044000 | 2023-05-22 10:10AM EDT | 44.00 | 7.90 | 9.50 | 9.70 | 0.00 | - | - | 0 | 61.13% |
| MET230616C00045000 | 2023-06-02 11:49AM EDT | 45.00 | 7.90 | 8.60 | 8.90 | 0.00 | - | 1 | 27 | 70.80% |
| MET230616C00047500 | 2023-05-25 2:44PM EDT | 47.50 | 5.70 | 6.20 | 6.30 | 0.00 | - | 2 | 47 | 53.22% |
| MET230616C00049500 | 2023-06-01 3:41PM EDT | 49.50 | 1.85 | 4.20 | 4.30 | 0.00 | - | 3 | 102 | 41.70% |
| MET230616C00050000 | 2023-06-02 3:12PM EDT | 50.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 8 | 1,133 | 46.58% |
| MET230616C00051000 | 2023-06-06 11:32AM EDT | 51.00 | 3.00 | 2.85 | 3.00 | +0.26 | +9.49% | 12 | 124 | 38.04% |
| MET230616C00052000 | 2023-06-06 11:03AM EDT | 52.00 | 2.05 | 2.00 | 2.15 | +0.55 | +36.67% | 1 | 97 | 33.74% |
| MET230616C00052500 | 2023-06-06 11:08AM EDT | 52.50 | 1.75 | 1.65 | 1.75 | +0.55 | +45.83% | 6 | 4,549 | 31.59% |
| MET230616C00053000 | 2023-06-06 10:14AM EDT | 53.00 | 1.25 | 1.30 | 1.45 | +0.30 | +31.58% | 1 | 92 | 31.54% |
| MET230616C00054000 | 2023-06-06 11:59AM EDT | 54.00 | 0.86 | 0.75 | 0.85 | +0.31 | +56.36% | 4 | 142 | 28.61% |
| MET230616C00055000 | 2023-06-06 11:31AM EDT | 55.00 | 0.45 | 0.40 | 0.45 | +0.20 | +80.00% | 13 | 6,704 | 27.15% |
| MET230616C00056000 | 2023-06-05 9:56AM EDT | 56.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 5 | 40 | 29.79% |
| MET230616C00057000 | 2023-06-05 10:19AM EDT | 57.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 426 | 29.49% |
| MET230616C00057500 | 2023-06-05 10:02AM EDT | 57.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,519 | 29.10% |
| MET230616C00058000 | 2023-06-05 9:53AM EDT | 58.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 60 | 84 | 35.16% |
| MET230616C00059000 | 2023-06-06 11:55AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 815 | 36.72% |
| MET230616C00060000 | 2023-06-05 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 6,518 | 41.60% |
| MET230616C00061000 | 2023-06-02 3:48PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 46.29% |
| MET230616C00062500 | 2023-06-05 1:23PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,848 | 46.48% |
| MET230616C00065000 | 2023-06-01 10:06AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,876 | 56.25% |
| MET230616C00067500 | 2023-06-05 2:42PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 3,261 | 65.23% |
| MET230616C00070000 | 2023-05-22 2:44PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,367 | 66.80% |
| MET230616C00072500 | 2023-05-31 3:37PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 10,455 | 74.22% |
| MET230616C00075000 | 2023-06-05 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 15,604 | 81.25% |
| MET230616C00077500 | 2023-06-01 3:23PM EDT | 77.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 17,411 | 88.28% |
| MET230616C00080000 | 2023-06-01 10:48AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,876 | 50.00% |
| MET230616C00082500 | 2023-05-30 2:43PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 444 | 109.38% |
| MET230616C00085000 | 2023-05-22 3:37PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,700 | 50.00% |
| MET230616C00090000 | 2023-04-27 2:37PM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2,514 | 162.50% |
| MET230616C00095000 | 2023-03-22 10:26AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 137 | 139.06% |
| MET230616C00100000 | 2022-11-22 2:07PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| MET230616C00105000 | 2023-03-10 3:30PM EDT | 105.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 159.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00027500 | 2023-05-16 11:13AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 222.27% |
| MET230616P00030000 | 2023-05-22 1:14PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 174 | 196.68% |
| MET230616P00032500 | 2023-05-15 10:00AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 127 | 171 | 140.23% |
| MET230616P00035000 | 2023-05-23 12:08PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 148 | 136.72% |
| MET230616P00037500 | 2023-05-30 3:26PM EDT | 37.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 517 | 130.47% |
| MET230616P00040000 | 2023-06-02 1:17PM EDT | 40.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 1,627 | 92.19% |
| MET230616P00042500 | 2023-06-06 1:13PM EDT | 42.50 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 5 | 4,096 | 71.88% |
| MET230616P00043000 | 2023-05-31 11:28AM EDT | 43.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 88.09% |
| MET230616P00044000 | 2023-06-06 12:16PM EDT | 44.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 1 | 38 | 58.59% |
| MET230616P00045000 | 2023-06-06 1:13PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 6 | 1,643 | 56.64% |
| MET230616P00046000 | 2023-06-02 12:56PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 50.78% |
| MET230616P00046500 | 2023-06-02 3:59PM EDT | 46.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 55.27% |
| MET230616P00047000 | 2023-06-06 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 2 | 8 | 47.46% |
| MET230616P00047500 | 2023-06-06 12:09PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 112 | 3,387 | 44.34% |
| MET230616P00048000 | 2023-06-05 12:08PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 44 | 45.31% |
| MET230616P00048500 | 2023-06-06 12:16PM EDT | 48.50 | 0.12 | 0.05 | 0.15 | -0.82 | -87.23% | 1 | 91 | 41.99% |
| MET230616P00049000 | 2023-06-06 1:08PM EDT | 49.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 8 | 494 | 38.67% |
| MET230616P00049500 | 2023-06-05 10:30AM EDT | 49.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 30 | 135 | 38.28% |
| MET230616P00050000 | 2023-06-06 12:40PM EDT | 50.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 66 | 6,836 | 34.67% |
| MET230616P00051000 | 2023-06-06 12:56PM EDT | 51.00 | 0.26 | 0.20 | 0.35 | -0.24 | -48.00% | 17 | 88 | 33.74% |
| MET230616P00052000 | 2023-06-06 11:42AM EDT | 52.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 2 | 77 | 30.18% |
| MET230616P00052500 | 2023-06-06 11:38AM EDT | 52.50 | 0.60 | 0.50 | 0.65 | -0.39 | -39.39% | 7 | 2,797 | 29.69% |
| MET230616P00053000 | 2023-06-06 12:59PM EDT | 53.00 | 0.72 | 0.70 | 0.75 | -0.53 | -42.40% | 2 | 55 | 26.95% |
| MET230616P00055000 | 2023-06-06 11:42AM EDT | 55.00 | 1.65 | 1.75 | 1.90 | -0.90 | -35.29% | 2 | 5,406 | 26.66% |
| MET230616P00056000 | 2023-05-24 9:31AM EDT | 56.00 | 4.70 | 2.50 | 2.65 | 0.00 | - | - | 0 | 25.00% |
| MET230616P00057500 | 2023-06-06 12:02PM EDT | 57.50 | 3.87 | 3.90 | 4.10 | -0.91 | -19.04% | 7 | 2,921 | 31.45% |
| MET230616P00060000 | 2023-06-06 9:58AM EDT | 60.00 | 6.95 | 6.30 | 6.50 | +0.15 | +2.21% | 1 | 6,594 | 34.18% |
| MET230616P00062500 | 2023-06-05 3:43PM EDT | 62.50 | 9.70 | 8.70 | 8.90 | 0.00 | - | 1,600 | 789 | 0.00% |
| MET230616P00065000 | 2023-06-05 3:43PM EDT | 65.00 | 12.20 | 11.40 | 11.60 | 0.00 | - | 800 | 371 | 53.13% |
| MET230616P00067500 | 2023-06-05 3:43PM EDT | 67.50 | 14.70 | 13.80 | 14.00 | 0.00 | - | 170 | 111 | 61.72% |
| MET230616P00070000 | 2023-06-05 3:43PM EDT | 70.00 | 17.20 | 16.30 | 16.60 | 0.00 | - | 2,250 | 819 | 86.33% |
| MET230616P00072500 | 2023-05-24 3:01PM EDT | 72.50 | 22.20 | 18.90 | 19.10 | 0.00 | - | 65 | 19 | 77.34% |
| MET230616P00075000 | 2023-06-05 3:43PM EDT | 75.00 | 22.20 | 21.30 | 21.60 | 0.00 | - | 460 | 181 | 103.71% |
| MET230616P00077500 | 2023-03-20 1:16PM EDT | 77.50 | 20.20 | 15.80 | 17.20 | 0.00 | - | 80 | 137 | 0.00% |
| MET230616P00080000 | 2023-05-19 3:43PM EDT | 80.00 | 28.40 | 26.30 | 26.60 | 0.00 | - | 100 | 0 | 119.53% |
| MET230616P00082500 | 2023-03-20 11:59AM EDT | 82.50 | 25.41 | 20.70 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| MET230616P00090000 | 2023-01-10 3:53PM EDT | 90.00 | 18.80 | 18.70 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| MET230616P00095000 | 2023-01-09 11:37AM EDT | 95.00 | 22.30 | 23.60 | 24.00 | 0.00 | - | 6 | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.