MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00040000 | 2023-05-24 9:34AM EDT | 40.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MET240621C00045000 | 2023-06-02 11:54AM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MET240621C00047500 | 2023-05-24 1:00PM EDT | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 0.00% |
| MET240621C00050000 | 2023-06-01 1:58PM EDT | 50.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| MET240621C00052500 | 2023-06-06 1:28PM EDT | 52.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 147 | 0.00% |
| MET240621C00055000 | 2023-06-02 1:48PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 56 | 597 | 0.78% |
| MET240621C00057500 | 2023-06-02 1:50PM EDT | 57.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 1.56% |
| MET240621C00060000 | 2023-06-05 2:19PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,933 | 3.13% |
| MET240621C00062500 | 2023-06-06 11:05AM EDT | 62.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 3.13% |
| MET240621C00065000 | 2023-06-05 3:17PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 3.13% |
| MET240621C00067500 | 2023-05-12 2:10PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 6.25% |
| MET240621C00070000 | 2023-05-22 10:13AM EDT | 70.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| MET240621C00072500 | 2023-05-31 2:28PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 6.25% |
| MET240621C00075000 | 2023-05-08 12:48PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 6.25% |
| MET240621C00077500 | 2023-05-25 1:47PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 6.25% |
| MET240621C00080000 | 2023-05-31 2:15PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| MET240621C00085000 | 2023-06-05 11:26AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| MET240621C00090000 | 2023-05-17 9:48AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET240621C00095000 | 2023-02-28 12:46PM EDT | 95.00 | 1.67 | 0.15 | 0.45 | 0.00 | - | - | 1 | 33.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00027500 | 2023-05-17 9:52AM EDT | 27.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MET240621P00030000 | 2023-05-24 2:26PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| MET240621P00032500 | 2023-05-30 9:32AM EDT | 32.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| MET240621P00035000 | 2023-04-03 1:43PM EDT | 35.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 20 | 32 | 41.36% |
| MET240621P00037500 | 2023-05-24 10:18AM EDT | 37.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| MET240621P00040000 | 2023-05-31 3:08PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| MET240621P00042500 | 2023-05-31 3:59PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 6.25% |
| MET240621P00045000 | 2023-06-02 3:22PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,772 | 3.13% |
| MET240621P00047500 | 2023-05-31 12:37PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 3.13% |
| MET240621P00050000 | 2023-05-31 12:56PM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,714 | 1.56% |
| MET240621P00052500 | 2023-06-06 11:29AM EDT | 52.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 0.39% |
| MET240621P00055000 | 2023-05-25 1:36PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 59 | 149 | 0.00% |
| MET240621P00057500 | 2023-06-05 12:11PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,961 | 0.00% |
| MET240621P00060000 | 2023-05-26 3:19PM EDT | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,847 | 0.00% |
| MET240621P00062500 | 2023-06-05 11:18AM EDT | 62.50 | 11.56 | 0.00 | 0.00 | 0.00 | - | 80 | 385 | 0.00% |
| MET240621P00065000 | 2023-05-02 10:58AM EDT | 65.00 | 10.70 | 15.10 | 16.00 | 0.00 | - | 1 | 113 | 37.84% |
| MET240621P00067500 | 2023-05-17 10:30AM EDT | 67.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| MET240621P00070000 | 2023-05-31 10:35AM EDT | 70.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 85 | 8,290 | 0.00% |
| MET240621P00072500 | 2023-04-20 1:07PM EDT | 72.50 | 13.60 | 20.30 | 21.30 | 0.00 | - | 1 | 3 | 33.86% |
| MET240621P00075000 | 2023-04-12 11:49AM EDT | 75.00 | 16.40 | 24.40 | 25.30 | 0.00 | - | - | 7 | 44.34% |
| MET240621P00080000 | 2023-04-19 12:16PM EDT | 80.00 | 19.20 | 26.60 | 30.20 | 0.00 | - | 1 | 5 | 47.90% |
© 2023 Yahoo. All rights reserved.