MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230210C00064000 | 2023-01-19 10:37AM EST | 64.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET230210C00067000 | 2023-02-03 10:25AM EST | 67.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230210C00067500 | 2023-02-03 12:21PM EST | 67.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET230210C00068000 | 2023-02-03 10:20AM EST | 68.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230210C00069000 | 2023-02-08 1:46PM EST | 69.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 0.00% |
| MET230210C00070000 | 2023-02-08 3:30PM EST | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 0.00% |
| MET230210C00071000 | 2023-02-08 2:57PM EST | 71.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 213 | 0.00% |
| MET230210C00072000 | 2023-02-08 3:13PM EST | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 283 | 3.13% |
| MET230210C00072500 | 2023-02-08 11:17AM EST | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 6.25% |
| MET230210C00073000 | 2023-02-08 11:05AM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| MET230210C00074000 | 2023-02-01 3:59PM EST | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 12.50% |
| MET230210C00075000 | 2023-02-07 2:10PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| MET230210C00076000 | 2023-01-26 1:40PM EST | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| MET230210C00077000 | 2023-01-30 3:20PM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| MET230210C00078000 | 2023-01-26 9:30AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 25.00% |
| MET230210C00079000 | 2023-02-03 3:30PM EST | 79.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MET230210C00081000 | 2023-02-03 3:30PM EST | 81.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230210P00055000 | 2023-01-25 3:50PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MET230210P00059000 | 2023-02-02 10:43AM EST | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MET230210P00062000 | 2023-02-02 10:43AM EST | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MET230210P00063000 | 2023-01-04 3:00PM EST | 63.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 196.19% |
| MET230210P00064000 | 2023-02-02 10:31AM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MET230210P00065000 | 2023-02-03 1:04PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| MET230210P00066000 | 2023-02-07 12:09PM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| MET230210P00067000 | 2023-02-07 12:09PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 25.00% |
| MET230210P00067500 | 2023-02-08 11:11AM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MET230210P00068000 | 2023-02-08 3:17PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| MET230210P00069000 | 2023-02-08 2:06PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 12.50% |
| MET230210P00070000 | 2023-02-08 11:44AM EST | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 6.25% |
| MET230210P00071000 | 2023-02-08 11:20AM EST | 71.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 1.56% |
| MET230210P00072000 | 2023-02-07 3:10PM EST | 72.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MET230210P00072500 | 2023-02-07 11:42AM EST | 72.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MET230210P00073000 | 2023-02-01 3:46PM EST | 73.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| MET230210P00074000 | 2023-01-11 3:03PM EST | 74.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230210P00075000 | 2023-02-02 12:16PM EST | 75.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET230210P00100000 | 2023-01-30 3:32PM EST | 100.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
