MET - MetLife, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609C00045000 | 2023-06-09 2:54PM EDT | 45.00 | 8.91 | 8.80 | 9.00 | +0.81 | +10.00% | 10 | 31 | 186.72% |
| MET230609C00046000 | 2023-05-15 11:09AM EDT | 46.00 | 5.18 | 7.90 | 8.00 | 0.00 | - | 1 | 1 | 128.13% |
| MET230609C00047000 | 2023-05-15 11:09AM EDT | 47.00 | 4.33 | 6.90 | 7.00 | 0.00 | - | 1 | 1 | 112.50% |
| MET230609C00048000 | 2023-05-17 9:37AM EDT | 48.00 | 2.80 | 5.90 | 6.00 | 0.00 | - | - | 1 | 96.88% |
| MET230609C00049000 | 2023-06-06 11:41AM EDT | 49.00 | 4.75 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 81.25% |
| MET230609C00049500 | 2023-06-02 11:42AM EDT | 49.50 | 3.50 | 4.40 | 4.50 | 0.00 | - | 1 | 1 | 75.00% |
| MET230609C00050000 | 2023-06-08 9:41AM EDT | 50.00 | 4.25 | 3.90 | 4.00 | 0.00 | - | 1 | 115 | 67.19% |
| MET230609C00051000 | 2023-06-07 10:45AM EDT | 51.00 | 2.90 | 2.85 | 3.00 | 0.00 | - | 1 | 121 | 71.88% |
| MET230609C00052000 | 2023-06-09 3:00PM EDT | 52.00 | 2.00 | 1.90 | 2.00 | -0.65 | -24.53% | 4 | 137 | 51.95% |
| MET230609C00053000 | 2023-06-09 3:02PM EDT | 53.00 | 1.00 | 0.90 | 1.00 | +0.01 | +1.01% | 27 | 341 | 30.86% |
| MET230609C00054000 | 2023-06-09 3:08PM EDT | 54.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 118 | 376 | 11.33% |
| MET230609C00055000 | 2023-06-09 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 12 | 368 | 31.06% |
| MET230609C00056000 | 2023-06-07 3:54PM EDT | 56.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 127 | 50.00% |
| MET230609C00057000 | 2023-06-07 10:49AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 67.58% |
| MET230609C00058000 | 2023-06-09 10:01AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 129 | 73.44% |
| MET230609C00059000 | 2023-05-05 10:00AM EDT | 59.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 99.22% |
| MET230609C00060000 | 2023-05-10 2:05PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 101.56% |
| MET230609C00061000 | 2023-05-17 11:06AM EDT | 61.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 114.06% |
| MET230609C00062000 | 2023-05-11 2:17PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 126.56% |
| MET230609C00063000 | 2023-05-03 3:46PM EDT | 63.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 154.69% |
| MET230609C00064000 | 2023-04-28 1:37PM EDT | 64.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 205.47% |
| MET230609C00065000 | 2023-06-09 12:39PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 2 | 179.69% |
| MET230609C00075000 | 2023-05-22 2:36PM EDT | 75.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 412.11% |
| MET230609C00085000 | 2023-05-22 2:36PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 524.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609P00035000 | 2023-05-04 11:06AM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 350.00% |
| MET230609P00040000 | 2023-05-22 2:36PM EDT | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 411.72% |
| MET230609P00041000 | 2023-05-24 3:50PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 384.38% |
| MET230609P00042000 | 2023-05-24 9:30AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 215.63% |
| MET230609P00043000 | 2023-05-30 10:07AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 196.88% |
| MET230609P00044000 | 2023-05-31 2:50PM EDT | 44.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 179.69% |
| MET230609P00045000 | 2023-06-01 9:35AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 108 | 162.50% |
| MET230609P00045500 | 2023-06-01 11:39AM EDT | 45.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 402 | 219.53% |
| MET230609P00046000 | 2023-05-25 2:29PM EDT | 46.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 145.31% |
| MET230609P00047000 | 2023-06-01 12:10PM EDT | 47.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 128.13% |
| MET230609P00047500 | 2023-05-30 1:21PM EDT | 47.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 120.31% |
| MET230609P00048000 | 2023-06-02 12:05PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 95 | 110.94% |
| MET230609P00048500 | 2023-06-02 12:46PM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 103.13% |
| MET230609P00049000 | 2023-06-02 9:38AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 107.03% |
| MET230609P00049500 | 2023-06-05 11:04AM EDT | 49.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 130.47% |
| MET230609P00050000 | 2023-06-07 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 185 | 77.34% |
| MET230609P00051000 | 2023-06-07 1:05PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 60.16% |
| MET230609P00052000 | 2023-06-08 1:07PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 50.00% |
| MET230609P00053000 | 2023-06-09 10:51AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 97 | 28.91% |
| MET230609P00054000 | 2023-06-09 11:25AM EDT | 54.00 | 0.25 | 0.05 | 0.20 | -0.12 | -32.43% | 2 | 14 | 14.94% |
| MET230609P00055000 | 2023-06-06 10:42AM EDT | 55.00 | 1.72 | 1.00 | 1.10 | 0.00 | - | 1 | 5 | 29.30% |
| MET230609P00056000 | 2023-05-16 10:33AM EDT | 56.00 | 6.61 | 2.00 | 2.15 | 0.00 | - | 27 | 0 | 58.59% |
| MET230609P00058000 | 2023-05-08 3:26PM EDT | 58.00 | 4.55 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 0.00% |
| MET230609P00060000 | 2023-05-05 10:49AM EDT | 60.00 | 5.70 | 6.90 | 7.30 | 0.00 | - | 2 | 1 | 269.14% |
| MET230609P00064000 | 2023-05-05 10:49AM EDT | 64.00 | 9.20 | 10.90 | 11.20 | 0.00 | - | 2 | 0 | 346.88% |
© 2023 Yahoo. All rights reserved.