MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET231006C00050000 | 2023-10-02 3:03PM EDT | 50.00 | 11.55 | 9.60 | 9.80 | 0.00 | - | 10 | 5 | 127.34% |
| MET231006C00057000 | 2023-09-22 9:35AM EDT | 57.00 | 8.10 | 2.70 | 2.80 | 0.00 | - | - | 1 | 52.93% |
| MET231006C00058000 | 2023-09-25 9:30AM EDT | 58.00 | 6.65 | 1.80 | 1.95 | 0.00 | - | 6 | 0 | 47.66% |
| MET231006C00060000 | 2023-10-04 1:31PM EDT | 60.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 23 | 156 | 35.45% |
| MET231006C00061000 | 2023-10-04 12:58PM EDT | 61.00 | 0.22 | 0.15 | 0.25 | -0.23 | -51.11% | 506 | 2,985 | 35.55% |
| MET231006C00062000 | 2023-10-04 1:32PM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 448 | 2,973 | 35.94% |
| MET231006C00063000 | 2023-10-03 3:59PM EDT | 63.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 53 | 39.06% |
| MET231006C00064000 | 2023-10-03 12:45PM EDT | 64.00 | 0.18 | 0.00 | 0.10 | +0.13 | +260.00% | 12 | 175 | 55.08% |
| MET231006C00065000 | 2023-10-02 2:05PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 78 | 55.47% |
| MET231006C00066000 | 2023-10-04 12:31PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 61 | 56.25% |
| MET231006C00067000 | 2023-10-02 10:42AM EDT | 67.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 63.28% |
| MET231006C00068000 | 2023-09-27 3:58PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,028 | 69.53% |
| MET231006C00069000 | 2023-09-22 3:38PM EDT | 69.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 43 | 84.38% |
| MET231006C00070000 | 2023-08-28 12:29PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.03% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET231006P00057000 | 2023-10-04 1:31PM EDT | 57.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 2 | 201 | 37.89% |
| MET231006P00059000 | 2023-10-04 1:13PM EDT | 59.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 24 | 569 | 29.20% |
| MET231006P00060000 | 2023-10-04 12:49PM EDT | 60.00 | 0.65 | 0.75 | 0.85 | -0.01 | -1.52% | 8 | 110 | 26.76% |
| MET231006P00061000 | 2023-10-04 11:48AM EDT | 61.00 | 1.46 | 1.40 | 1.55 | +0.09 | +6.57% | 22 | 250 | 22.66% |
| MET231006P00062000 | 2023-10-04 12:01PM EDT | 62.00 | 2.27 | 2.30 | 2.45 | +0.07 | +3.18% | 129 | 209 | 0.00% |
| MET231006P00063000 | 2023-10-03 11:20AM EDT | 63.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 2 | 724 | 0.00% |
| MET231006P00064000 | 2023-10-04 12:16PM EDT | 64.00 | 4.13 | 4.20 | 4.40 | +2.73 | +195.00% | 6 | 73 | 0.00% |
| MET231006P00065000 | 2023-09-29 3:14PM EDT | 65.00 | 2.00 | 5.30 | 5.50 | 0.00 | - | 1 | 11 | 47.66% |
| MET231006P00066000 | 2023-10-02 11:32AM EDT | 66.00 | 4.15 | 6.20 | 6.40 | 0.00 | - | 1 | 3 | 0.00% |
| MET231006P00067000 | 2023-10-02 9:51AM EDT | 67.00 | 5.34 | 7.20 | 7.50 | 0.00 | - | 2 | 0 | 60.94% |
© 2023 Yahoo. All rights reserved.
