MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230915C00047500 | 2023-01-24 12:20PM EST | 47.50 | 23.54 | 25.00 | 26.10 | 0.00 | - | 1 | 1 | 42.11% |
| MET230915C00055000 | 2022-11-08 11:21AM EST | 55.00 | 21.30 | 20.50 | 21.20 | 0.00 | - | - | 1 | 50.23% |
| MET230915C00062500 | 2023-01-05 10:58AM EST | 62.50 | 13.00 | 11.90 | 12.60 | 0.00 | - | - | 3 | 29.41% |
| MET230915C00065000 | 2023-02-01 1:21PM EST | 65.00 | 10.42 | 10.10 | 10.60 | -0.02 | -0.19% | 100 | 7 | 27.75% |
| MET230915C00067500 | 2022-12-16 2:13PM EST | 67.50 | 9.40 | 8.40 | 9.00 | 0.00 | - | 55 | 68 | 27.54% |
| MET230915C00070000 | 2023-01-31 2:18PM EST | 70.00 | 7.20 | 6.80 | 7.20 | 0.00 | - | 4 | 313 | 25.71% |
| MET230915C00072500 | 2023-01-31 2:20PM EST | 72.50 | 5.70 | 5.30 | 5.70 | 0.00 | - | 98 | 835 | 24.59% |
| MET230915C00075000 | 2023-02-01 1:04PM EST | 75.00 | 4.18 | 4.10 | 4.40 | -0.22 | -5.00% | 17 | 2,025 | 23.63% |
| MET230915C00077500 | 2023-01-27 3:14PM EST | 77.50 | 3.00 | 3.00 | 3.30 | 0.00 | - | 1 | 588 | 22.75% |
| MET230915C00080000 | 2023-02-01 2:07PM EST | 80.00 | 2.25 | 2.15 | 2.45 | -0.05 | -2.17% | 15 | 443 | 22.23% |
| MET230915C00082500 | 2023-02-01 11:16AM EST | 82.50 | 1.70 | 1.50 | 1.80 | +0.15 | +9.68% | 4 | 273 | 21.89% |
| MET230915C00085000 | 2023-02-01 10:27AM EST | 85.00 | 1.29 | 0.85 | 1.25 | +0.14 | +12.17% | 4 | 454 | 21.31% |
| MET230915C00090000 | 2023-01-31 3:31PM EST | 90.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 2 | 747 | 21.27% |
| MET230915C00095000 | 2023-01-09 1:19PM EST | 95.00 | 0.48 | 0.10 | 0.30 | 0.00 | - | 50 | 211 | 20.90% |
| MET230915C00100000 | 2022-12-07 10:50AM EST | 100.00 | 0.95 | 0.25 | 0.40 | 0.00 | - | 16 | 60 | 25.37% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230915P00037500 | 2022-12-19 1:37PM EST | 37.50 | 0.40 | 0.10 | 0.40 | 0.00 | - | - | 1 | 50.24% |
| MET230915P00047500 | 2023-01-24 1:09PM EST | 47.50 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 9 | 57.03% |
| MET230915P00050000 | 2023-01-31 3:31PM EST | 50.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 2 | 52 | 35.43% |
| MET230915P00055000 | 2023-01-31 3:59PM EST | 55.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 13 | 98 | 31.73% |
| MET230915P00060000 | 2023-01-31 3:59PM EST | 60.00 | 1.45 | 1.30 | 1.65 | 0.00 | - | 6 | 404 | 28.74% |
| MET230915P00062500 | 2023-01-30 11:21AM EST | 62.50 | 2.05 | 1.75 | 2.05 | 0.00 | - | 167 | 165 | 27.22% |
| MET230915P00065000 | 2023-02-01 3:05PM EST | 65.00 | 2.41 | 2.25 | 2.50 | -0.04 | -1.63% | 265 | 581 | 25.51% |
| MET230915P00067500 | 2023-02-01 2:35PM EST | 67.50 | 3.30 | 2.85 | 3.20 | +0.10 | +3.12% | 203 | 256 | 24.54% |
| MET230915P00070000 | 2023-01-31 3:40PM EST | 70.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 8 | 1,097 | 23.80% |
| MET230915P00072500 | 2023-02-01 10:03AM EST | 72.50 | 4.90 | 4.60 | 5.10 | 0.00 | - | 1 | 346 | 22.77% |
| MET230915P00075000 | 2023-01-12 3:32PM EST | 75.00 | 7.20 | 5.80 | 6.30 | 0.00 | - | 33 | 402 | 21.80% |
| MET230915P00077500 | 2023-01-19 10:44AM EST | 77.50 | 10.05 | 7.30 | 7.90 | 0.00 | - | 2 | 49 | 21.78% |
| MET230915P00080000 | 2022-12-02 10:16AM EST | 80.00 | 8.20 | 10.10 | 10.80 | 0.00 | - | 3 | 2 | 27.12% |
| MET230915P00082500 | 2022-12-06 11:27AM EST | 82.50 | 10.60 | 11.80 | 12.60 | 0.00 | - | 1 | 5 | 26.95% |
| MET230915P00090000 | 2023-01-25 11:31AM EST | 90.00 | 19.60 | 17.30 | 18.20 | 0.00 | - | 20 | 30 | 23.22% |
© 2023 Yahoo. All rights reserved.
