MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230406C00040000 | 2023-03-21 9:43AM EDT | 40.00 | 18.90 | 17.50 | 18.70 | 0.00 | - | 5 | 0 | 164.45% |
| MET230406C00045000 | 2023-03-21 9:43AM EDT | 45.00 | 13.90 | 12.50 | 13.70 | 0.00 | - | 5 | 0 | 119.34% |
| MET230406C00052000 | 2023-03-31 3:58PM EDT | 52.00 | 5.99 | 5.60 | 6.30 | +2.55 | +74.13% | 1 | 13 | 75.98% |
| MET230406C00053000 | 2023-03-27 1:26PM EDT | 53.00 | 3.50 | 4.60 | 5.40 | 0.00 | - | 1 | 40 | 72.27% |
| MET230406C00054000 | 2023-03-31 3:58PM EDT | 54.00 | 3.99 | 3.80 | 4.30 | +0.59 | +17.35% | 1 | 88 | 56.74% |
| MET230406C00055000 | 2023-03-31 3:58PM EDT | 55.00 | 3.10 | 3.00 | 3.30 | +0.50 | +19.23% | 1 | 9 | 46.78% |
| MET230406C00056000 | 2023-03-31 11:30AM EDT | 56.00 | 2.11 | 2.10 | 2.35 | +0.54 | +34.39% | 66 | 235 | 38.57% |
| MET230406C00057000 | 2023-03-31 1:34PM EDT | 57.00 | 1.22 | 1.35 | 1.50 | +0.27 | +28.42% | 19 | 336 | 32.57% |
| MET230406C00058000 | 2023-03-31 3:54PM EDT | 58.00 | 0.70 | 0.75 | 0.85 | +0.19 | +37.25% | 297 | 137 | 29.69% |
| MET230406C00059000 | 2023-03-31 3:59PM EDT | 59.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 116 | 44 | 27.54% |
| MET230406C00060000 | 2023-03-31 3:20PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 54 | 54 | 26.07% |
| MET230406C00061000 | 2023-03-30 11:23AM EDT | 61.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 25.78% |
| MET230406C00062000 | 2023-03-20 9:58AM EDT | 62.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 24 | 43 | 37.11% |
| MET230406C00063000 | 2023-03-29 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 43.75% |
| MET230406C00064000 | 2023-03-20 9:58AM EDT | 64.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 49.81% |
| MET230406C00065000 | 2023-03-16 12:52PM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 55.86% |
| MET230406C00066000 | 2023-03-13 1:43PM EDT | 66.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 58.20% |
| MET230406C00067000 | 2023-03-31 10:08AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 2 | 53.13% |
| MET230406C00068000 | 2023-03-20 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 68.75% |
| MET230406C00070000 | 2023-03-07 11:13AM EDT | 70.00 | 1.67 | 0.00 | 0.15 | 0.00 | - | - | 3 | 78.52% |
| MET230406C00071000 | 2023-03-13 12:11PM EDT | 71.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 78.13% |
| MET230406C00072000 | 2023-03-31 10:29AM EDT | 72.00 | 0.04 | 0.00 | 0.05 | -0.46 | -92.00% | 28 | 70 | 75.00% |
| MET230406C00073000 | 2023-03-09 11:37AM EDT | 73.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 92.58% |
| MET230406C00074000 | 2023-03-09 11:08AM EDT | 74.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 4 | 96.88% |
| MET230406C00075000 | 2023-03-09 4:50PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 86.72% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230406P00040000 | 2023-03-27 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 144.53% |
| MET230406P00040500 | 2023-03-24 10:11AM EDT | 40.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 139.84% |
| MET230406P00042000 | 2023-03-24 11:47AM EDT | 42.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 127.73% |
| MET230406P00044000 | 2023-03-28 1:35PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 202 | 254 | 104.69% |
| MET230406P00045000 | 2023-03-31 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 338 | 97.27% |
| MET230406P00046000 | 2023-03-31 10:08AM EDT | 46.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 2 | 13 | 96.09% |
| MET230406P00046500 | 2023-03-29 11:39AM EDT | 46.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 64 | 86.33% |
| MET230406P00047000 | 2023-03-23 1:24PM EDT | 47.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.81% |
| MET230406P00047500 | 2023-03-29 12:31PM EDT | 47.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 78.91% |
| MET230406P00048000 | 2023-03-27 2:17PM EDT | 48.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 75.39% |
| MET230406P00050000 | 2023-03-29 2:28PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 617 | 61.33% |
| MET230406P00051000 | 2023-03-30 11:48AM EDT | 51.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 701 | 803 | 54.30% |
| MET230406P00052000 | 2023-03-28 1:13PM EDT | 52.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 148 | 51.17% |
| MET230406P00053000 | 2023-03-31 3:55PM EDT | 53.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 12 | 102 | 46.68% |
| MET230406P00054000 | 2023-03-31 3:58PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 1 | 515 | 38.87% |
| MET230406P00055000 | 2023-03-31 3:58PM EDT | 55.00 | 0.14 | 0.10 | 0.15 | -0.19 | -57.58% | 51 | 1,248 | 34.77% |
| MET230406P00056000 | 2023-03-31 3:59PM EDT | 56.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 97 | 429 | 31.25% |
| MET230406P00057000 | 2023-03-31 3:56PM EDT | 57.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 65 | 122 | 30.37% |
| MET230406P00058000 | 2023-03-31 2:58PM EDT | 58.00 | 0.95 | 0.75 | 0.85 | -0.70 | -42.42% | 47 | 24 | 27.64% |
| MET230406P00059000 | 2023-03-14 12:39PM EDT | 59.00 | 1.75 | 1.20 | 1.45 | 0.00 | - | - | 10 | 27.15% |
| MET230406P00060000 | 2023-03-21 9:33AM EDT | 60.00 | 2.56 | 1.95 | 2.25 | 0.00 | - | 5 | 26 | 28.22% |
| MET230406P00061000 | 2023-03-14 12:19PM EDT | 61.00 | 2.70 | 2.75 | 3.50 | 0.00 | - | - | 0 | 49.32% |
| MET230406P00062000 | 2023-03-08 11:43AM EDT | 62.00 | 0.20 | 3.50 | 4.70 | 0.00 | - | - | 2 | 67.38% |
| MET230406P00063000 | 2023-03-08 11:30AM EDT | 63.00 | 0.25 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 85.16% |
| MET230406P00064000 | 2023-03-17 2:49PM EDT | 64.00 | 9.02 | 5.40 | 6.80 | 0.00 | - | 5 | 0 | 89.26% |
| MET230406P00065000 | 2023-03-24 2:30PM EDT | 65.00 | 10.85 | 6.50 | 7.70 | 0.00 | - | 1 | 0 | 92.38% |
| MET230406P00066000 | 2023-03-15 2:07PM EDT | 66.00 | 10.43 | 7.50 | 8.60 | 0.00 | - | 1 | 0 | 94.53% |
| MET230406P00067000 | 2023-03-15 2:07PM EDT | 67.00 | 11.35 | 8.50 | 9.80 | 0.00 | - | 1 | 0 | 65.63% |
| MET230406P00068000 | 2023-03-24 2:30PM EDT | 68.00 | 13.95 | 9.60 | 10.70 | 0.00 | - | 1 | 0 | 71.09% |
| MET230406P00069000 | 2023-03-07 1:09PM EDT | 69.00 | 1.50 | 10.60 | 11.80 | 0.00 | - | 1 | 0 | 82.81% |
| MET230406P00070000 | 2023-03-09 3:59PM EDT | 70.00 | 5.16 | 11.50 | 12.70 | 0.00 | - | 2 | 0 | 71.09% |
| MET230406P00071000 | 2023-03-01 3:27PM EDT | 71.00 | 1.35 | 12.50 | 13.70 | 0.00 | - | - | 0 | 75.39% |
| MET230406P00073000 | 2023-03-17 9:41AM EDT | 73.00 | 17.00 | 14.50 | 15.60 | 0.00 | - | 2 | 0 | 139.65% |
© 2023 Yahoo. All rights reserved.
