MET - MetLife, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119C00027500 | 2023-05-05 3:18PM EDT | 27.50 | 27.40 | 25.30 | 26.50 | 0.00 | - | 5 | 5 | 61.04% |
| MET240119C00030000 | 2023-05-25 11:11AM EDT | 30.00 | 23.18 | 22.90 | 23.60 | 0.00 | - | 3 | 45 | 51.17% |
| MET240119C00032500 | 2022-06-27 3:15PM EDT | 32.50 | 31.20 | 29.20 | 30.80 | 0.00 | - | 10 | 5 | 145.34% |
| MET240119C00035000 | 2023-05-10 12:30PM EDT | 35.00 | 18.31 | 18.30 | 18.90 | 0.00 | - | 2 | 10 | 49.10% |
| MET240119C00037500 | 2023-05-10 2:45PM EDT | 37.50 | 16.14 | 16.20 | 16.70 | 0.00 | - | 3 | 5 | 46.31% |
| MET240119C00040000 | 2023-05-17 9:30AM EDT | 40.00 | 11.90 | 14.00 | 14.50 | 0.00 | - | 1 | 19 | 43.07% |
| MET240119C00042500 | 2023-05-12 1:39PM EDT | 42.50 | 10.40 | 12.00 | 12.50 | 0.00 | - | 2 | 14 | 41.14% |
| MET240119C00045000 | 2023-05-26 11:52AM EDT | 45.00 | 10.38 | 10.10 | 10.60 | 0.00 | - | 2 | 65 | 39.22% |
| MET240119C00047500 | 2023-05-31 1:46PM EDT | 47.50 | 6.70 | 8.20 | 8.70 | 0.00 | - | 3 | 132 | 36.56% |
| MET240119C00050000 | 2023-06-02 10:03AM EDT | 50.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | 5 | 1,466 | 34.47% |
| MET240119C00052500 | 2023-06-05 10:07AM EDT | 52.50 | 5.50 | 5.20 | 5.50 | -0.23 | -4.01% | 2 | 518 | 32.74% |
| MET240119C00055000 | 2023-06-05 1:15PM EDT | 55.00 | 4.10 | 4.00 | 4.20 | -0.42 | -9.29% | 17 | 908 | 31.19% |
| MET240119C00057500 | 2023-06-02 2:31PM EDT | 57.50 | 3.00 | 2.95 | 3.10 | -0.30 | -9.09% | 1 | 6,314 | 29.77% |
| MET240119C00060000 | 2023-06-05 11:27AM EDT | 60.00 | 2.14 | 2.05 | 2.20 | -0.21 | -8.94% | 12 | 6,464 | 28.44% |
| MET240119C00062500 | 2023-06-05 1:31PM EDT | 62.50 | 1.46 | 1.40 | 1.55 | -0.14 | -8.75% | 13 | 2,152 | 27.64% |
| MET240119C00065000 | 2023-06-02 3:50PM EDT | 65.00 | 1.10 | 0.90 | 1.10 | -0.05 | -4.35% | 4 | 2,611 | 27.27% |
| MET240119C00067500 | 2023-06-05 1:31PM EDT | 67.50 | 0.68 | 0.60 | 0.75 | -0.07 | -9.33% | 2 | 6,483 | 26.78% |
| MET240119C00070000 | 2023-06-01 3:36PM EDT | 70.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 10 | 6,194 | 26.34% |
| MET240119C00072500 | 2023-06-05 1:28PM EDT | 72.50 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 11 | 7,520 | 26.37% |
| MET240119C00075000 | 2023-06-05 11:05AM EDT | 75.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 1 | 5,657 | 26.51% |
| MET240119C00077500 | 2023-05-12 1:10PM EDT | 77.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3,925 | 31.25% |
| MET240119C00080000 | 2023-06-01 9:59AM EDT | 80.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 32,239 | 33.99% |
| MET240119C00082500 | 2023-05-23 10:32AM EDT | 82.50 | 0.08 | 0.00 | 2.00 | 0.00 | - | 25 | 1,369 | 53.13% |
| MET240119C00085000 | 2023-06-01 2:03PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 11 | 3,578 | 42.14% |
| MET240119C00090000 | 2023-05-31 9:30AM EDT | 90.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 50 | 3,799 | 45.65% |
| MET240119C00095000 | 2023-03-03 11:33AM EDT | 95.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 50 | 297 | 42.97% |
| MET240119C00100000 | 2023-05-11 10:30AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 1,427 | 56.35% |
| MET240119C00105000 | 2023-05-09 12:51PM EDT | 105.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 6 | 129 | 50.44% |
| MET240119C00110000 | 2023-05-09 12:52PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 62.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119P00025000 | 2023-06-02 2:02PM EDT | 25.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 31 | 93 | 51.76% |
| MET240119P00027500 | 2023-05-24 2:51PM EDT | 27.50 | 0.68 | 0.15 | 0.45 | 0.00 | - | 15 | 215 | 54.00% |
| MET240119P00030000 | 2023-06-02 3:05PM EDT | 30.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 215 | 51.22% |
| MET240119P00032500 | 2023-05-18 3:56PM EDT | 32.50 | 0.97 | 0.65 | 0.80 | 0.00 | - | 386 | 527 | 48.78% |
| MET240119P00035000 | 2023-06-02 3:31PM EDT | 35.00 | 0.86 | 0.85 | 1.00 | 0.00 | - | 73 | 2,378 | 45.73% |
| MET240119P00037500 | 2023-05-16 3:57PM EDT | 37.50 | 1.90 | 1.10 | 1.30 | 0.00 | - | 86 | 570 | 43.51% |
| MET240119P00040000 | 2023-06-05 10:40AM EDT | 40.00 | 1.42 | 1.35 | 1.60 | -0.08 | -5.33% | 5 | 2,026 | 40.63% |
| MET240119P00042500 | 2023-06-02 12:30PM EDT | 42.50 | 1.85 | 1.75 | 2.00 | 0.00 | - | 1 | 2,628 | 38.16% |
| MET240119P00045000 | 2023-06-05 3:15PM EDT | 45.00 | 2.35 | 2.30 | 2.50 | +0.07 | +3.07% | 123 | 1,892 | 35.84% |
| MET240119P00047500 | 2023-06-02 2:09PM EDT | 47.50 | 2.90 | 2.90 | 3.10 | 0.00 | - | 19 | 6,441 | 33.51% |
| MET240119P00050000 | 2023-06-02 11:17AM EDT | 50.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 10 | 8,077 | 31.01% |
| MET240119P00052500 | 2023-06-05 1:12PM EDT | 52.50 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 60 | 5,327 | 29.42% |
| MET240119P00055000 | 2023-06-05 10:36AM EDT | 55.00 | 5.90 | 5.70 | 6.00 | +0.20 | +3.51% | 12 | 3,677 | 27.89% |
| MET240119P00057500 | 2023-06-05 10:31AM EDT | 57.50 | 7.40 | 7.10 | 7.40 | -0.39 | -5.01% | 1 | 11,933 | 26.34% |
| MET240119P00060000 | 2023-06-02 1:45PM EDT | 60.00 | 8.57 | 8.70 | 9.30 | 0.00 | - | 1 | 14,062 | 26.78% |
| MET240119P00062500 | 2023-05-31 10:54AM EDT | 62.50 | 13.00 | 10.50 | 11.20 | 0.00 | - | 2 | 6,738 | 26.14% |
| MET240119P00065000 | 2023-05-17 10:00AM EDT | 65.00 | 14.80 | 12.60 | 13.20 | 0.00 | - | 5 | 6,056 | 25.03% |
| MET240119P00067500 | 2023-05-25 10:32AM EDT | 67.50 | 15.55 | 14.70 | 15.60 | 0.00 | - | 4 | 10,467 | 26.83% |
| MET240119P00070000 | 2023-05-31 3:35PM EDT | 70.00 | 20.30 | 17.00 | 17.90 | 0.00 | - | 2,000 | 1,176 | 27.05% |
| MET240119P00072500 | 2023-06-01 3:19PM EDT | 72.50 | 21.51 | 19.40 | 21.00 | 0.00 | - | 40 | 55 | 36.04% |
| MET240119P00075000 | 2023-05-25 3:14PM EDT | 75.00 | 22.28 | 22.00 | 23.00 | 0.00 | - | 67 | 49 | 32.89% |
| MET240119P00077500 | 2023-05-25 3:14PM EDT | 77.50 | 25.00 | 24.30 | 25.60 | 0.00 | - | 76 | 53 | 36.30% |
| MET240119P00080000 | 2023-05-24 3:01PM EDT | 80.00 | 30.20 | 26.60 | 28.40 | 0.00 | - | 52 | 15 | 41.90% |
| MET240119P00082500 | 2023-01-26 4:50PM EDT | 82.50 | 12.00 | 11.40 | 12.40 | 0.00 | - | - | 10 | 0.00% |
| MET240119P00085000 | 2023-05-19 3:28PM EDT | 85.00 | 34.10 | 31.80 | 33.30 | 0.00 | - | 96 | 0 | 44.73% |
| MET240119P00090000 | 2023-05-19 3:28PM EDT | 90.00 | 39.12 | 36.70 | 38.50 | 0.00 | - | 120 | 0 | 50.75% |
| MET240119P00095000 | 2023-01-09 4:12PM EDT | 95.00 | 23.70 | 23.10 | 24.60 | 0.00 | - | 2 | 0 | 0.00% |
| MET240119P00110000 | 2022-11-11 11:37AM EDT | 110.00 | 34.75 | 36.10 | 39.50 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.