MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230915C00032500 | 2023-05-16 2:20PM EDT | 32.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET230915C00035000 | 2023-05-24 2:30PM EDT | 35.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230915C00037500 | 2023-05-16 2:14PM EDT | 37.50 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915C00042500 | 2023-05-17 11:27AM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230915C00045000 | 2023-05-23 3:52PM EDT | 45.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230915C00047500 | 2023-05-24 9:40AM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915C00050000 | 2023-05-24 11:19AM EDT | 50.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915C00052500 | 2023-05-24 12:51PM EDT | 52.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET230915C00055000 | 2023-05-26 10:24AM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| MET230915C00057500 | 2023-05-26 2:47PM EDT | 57.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| MET230915C00060000 | 2023-05-26 3:24PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MET230915C00062500 | 2023-05-26 10:47AM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MET230915C00065000 | 2023-05-26 3:24PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MET230915C00067500 | 2023-05-24 3:52PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET230915C00070000 | 2023-05-26 3:24PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MET230915C00072500 | 2023-05-17 11:59AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MET230915C00075000 | 2023-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET230915C00077500 | 2023-04-27 11:08AM EDT | 77.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 759 | 36.43% |
| MET230915C00080000 | 2023-05-17 2:52PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET230915C00082500 | 2023-05-04 2:55PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MET230915C00085000 | 2023-04-17 1:52PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 483 | 43.07% |
| MET230915C00090000 | 2023-03-07 2:43PM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 678 | 52.44% |
| MET230915C00095000 | 2023-03-01 1:42PM EDT | 95.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 25 | 236 | 50.88% |
| MET230915C00100000 | 2022-12-07 11:50AM EDT | 100.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 16 | 60 | 65.33% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230915P00027500 | 2023-05-23 9:30AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET230915P00030000 | 2023-05-17 3:07PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MET230915P00032500 | 2023-05-17 2:25PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET230915P00035000 | 2023-05-19 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET230915P00037500 | 2023-05-17 3:07PM EDT | 37.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MET230915P00040000 | 2023-05-22 3:33PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MET230915P00042500 | 2023-05-26 1:40PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET230915P00045000 | 2023-05-26 3:59PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MET230915P00047500 | 2023-05-26 9:37AM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET230915P00050000 | 2023-05-25 11:19AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 1.56% |
| MET230915P00052500 | 2023-05-26 10:17AM EDT | 52.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MET230915P00055000 | 2023-05-26 10:04AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET230915P00057500 | 2023-05-16 11:21AM EDT | 57.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET230915P00060000 | 2023-05-26 3:59PM EDT | 60.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915P00062500 | 2023-05-12 2:00PM EDT | 62.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MET230915P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915P00067500 | 2023-05-09 3:29PM EDT | 67.50 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230915P00070000 | 2023-05-25 3:13PM EDT | 70.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET230915P00072500 | 2023-05-17 2:24PM EDT | 72.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MET230915P00075000 | 2023-05-25 3:14PM EDT | 75.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MET230915P00077500 | 2023-03-13 10:11AM EDT | 77.50 | 18.00 | 17.80 | 18.10 | 0.00 | - | 2 | 50 | 0.00% |
| MET230915P00080000 | 2022-12-02 11:16AM EDT | 80.00 | 8.20 | 10.10 | 10.80 | 0.00 | - | 3 | 2 | 0.00% |
| MET230915P00082500 | 2022-12-06 12:27PM EDT | 82.50 | 10.60 | 11.80 | 12.60 | 0.00 | - | 1 | 5 | 0.00% |
| MET230915P00090000 | 2023-02-02 3:42PM EDT | 90.00 | 21.20 | 19.10 | 20.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.