MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331C00055000 | 2023-03-29 10:27AM EDT | 2023-03-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MET230406C00055000 | 2023-03-28 2:53PM EDT | 2023-04-06 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230414C00055000 | 2023-03-29 10:14AM EDT | 2023-04-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET230421C00055000 | 2023-03-29 10:59AM EDT | 2023-04-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET230428C00055000 | 2023-03-28 1:58PM EDT | 2023-04-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230505C00055000 | 2023-03-28 9:43AM EDT | 2023-05-05 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230519C00055000 | 2023-03-29 3:39PM EDT | 2023-05-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET230616C00055000 | 2023-03-29 10:37AM EDT | 2023-06-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET230915C00055000 | 2023-03-28 3:12PM EDT | 2023-09-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MET240119C00055000 | 2023-03-28 11:16AM EDT | 2024-01-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MET240621C00055000 | 2023-03-29 3:32PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00055000 | 2023-03-28 3:32PM EDT | 2025-01-17 | 9.89 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| MET251219C00055000 | 2023-03-23 3:02PM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331P00055000 | 2023-03-29 12:35PM EDT | 2023-03-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MET230406P00055000 | 2023-03-29 10:13AM EDT | 2023-04-06 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET230414P00055000 | 2023-03-29 2:38PM EDT | 2023-04-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET230421P00055000 | 2023-03-29 12:00PM EDT | 2023-04-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MET230428P00055000 | 2023-03-28 2:30PM EDT | 2023-04-28 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET230519P00055000 | 2023-03-29 3:26PM EDT | 2023-05-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| MET230616P00055000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 1.56% |
| MET230915P00055000 | 2023-03-29 3:35PM EDT | 2023-09-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| MET240119P00055000 | 2023-03-28 1:23PM EDT | 2024-01-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET240621P00055000 | 2023-03-29 1:21PM EDT | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MET250117P00055000 | 2023-03-29 3:46PM EDT | 2025-01-17 | 7.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MET251219P00055000 | 2023-03-13 3:40PM EDT | 2025-12-19 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
