MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET231006C00060000 | 2023-10-04 3:58PM EDT | 2023-10-06 | 0.58 | 0.55 | 0.65 | -0.22 | -27.50% | 31 | 156 | 29.98% |
| MET231013C00060000 | 2023-10-04 3:29PM EDT | 2023-10-13 | 1.05 | 1.05 | 1.20 | -0.36 | -25.53% | 64 | 38 | 30.27% |
| MET231020C00060000 | 2023-10-04 11:54AM EDT | 2023-10-20 | 1.40 | 1.40 | 1.55 | -0.20 | -12.50% | 3 | 424 | 30.01% |
| MET231110C00060000 | 2023-09-29 10:17AM EDT | 2023-11-10 | 4.10 | 2.20 | 2.35 | 0.00 | - | 1 | 1 | 30.45% |
| MET231117C00060000 | 2023-10-04 2:46PM EDT | 2023-11-17 | 2.23 | 2.35 | 2.50 | -0.20 | -8.23% | 115 | 96 | 29.76% |
| MET231215C00060000 | 2023-10-04 1:12PM EDT | 2023-12-15 | 2.90 | 2.95 | 3.10 | -0.29 | -9.09% | 24 | 769 | 28.98% |
| MET240119C00060000 | 2023-10-04 1:33PM EDT | 2024-01-19 | 3.60 | 3.70 | 3.80 | -0.32 | -8.16% | 8 | 12,753 | 29.21% |
| MET240315C00060000 | 2023-10-04 1:56PM EDT | 2024-03-15 | 4.40 | 4.50 | 4.70 | -0.40 | -8.33% | 41 | 56 | 29.33% |
| MET240621C00060000 | 2023-10-04 12:10PM EDT | 2024-06-21 | 5.70 | 5.80 | 6.00 | -2.25 | -28.30% | 31 | 3,057 | 29.65% |
| MET250117C00060000 | 2023-10-04 10:07AM EDT | 2025-01-17 | 8.00 | 8.00 | 8.20 | -3.20 | -28.57% | 475 | 1,111 | 30.26% |
| MET251219C00060000 | 2023-09-25 12:08PM EDT | 2025-12-19 | 13.90 | 9.30 | 12.40 | 0.00 | - | 2 | 1,134 | 35.20% |
| MET260116C00060000 | 2023-09-29 2:42PM EDT | 2026-01-16 | 12.38 | 8.00 | 11.70 | 0.00 | - | 1 | 16 | 32.61% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET231006P00060000 | 2023-10-04 12:49PM EDT | 2023-10-06 | 0.65 | 0.50 | 0.60 | -0.01 | -1.52% | 8 | 110 | 27.64% |
| MET231013P00060000 | 2023-10-04 3:56PM EDT | 2023-10-13 | 1.03 | 0.95 | 1.05 | -0.17 | -14.17% | 26 | 717 | 26.51% |
| MET231020P00060000 | 2023-10-04 3:25PM EDT | 2023-10-20 | 1.40 | 1.25 | 1.40 | +0.05 | +3.70% | 202 | 1,027 | 27.10% |
| MET231027P00060000 | 2023-10-04 10:10AM EDT | 2023-10-27 | 1.80 | 1.45 | 1.60 | +0.95 | +111.76% | 2 | 31 | 26.07% |
| MET231103P00060000 | 2023-10-03 11:53AM EDT | 2023-11-03 | 2.10 | 1.85 | 2.15 | 0.00 | - | 13 | 51 | 30.84% |
| MET231117P00060000 | 2023-10-04 3:47PM EDT | 2023-11-17 | 2.60 | 2.40 | 2.50 | +0.13 | +5.26% | 4 | 424 | 29.76% |
| MET231215P00060000 | 2023-10-04 1:16PM EDT | 2023-12-15 | 3.10 | 2.85 | 3.00 | +0.05 | +1.64% | 31 | 730 | 28.05% |
| MET240119P00060000 | 2023-10-04 3:01PM EDT | 2024-01-19 | 3.60 | 3.30 | 3.50 | +0.25 | +7.46% | 9 | 16,083 | 26.91% |
| MET240315P00060000 | 2023-10-04 12:17PM EDT | 2024-03-15 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 38 | 149 | 26.84% |
| MET240621P00060000 | 2023-10-04 2:04PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.30 | +0.20 | +3.85% | 61 | 3,320 | 26.20% |
| MET250117P00060000 | 2023-10-04 10:07AM EDT | 2025-01-17 | 7.10 | 6.70 | 6.90 | +1.80 | +33.96% | 475 | 2,488 | 25.45% |
| MET251219P00060000 | 2023-09-19 1:12PM EDT | 2025-12-19 | 6.30 | 7.30 | 9.00 | 0.00 | - | 1 | 61 | 25.45% |
| MET260116P00060000 | 2023-09-21 3:48PM EDT | 2026-01-16 | 6.80 | 8.10 | 9.10 | 0.00 | - | 59 | 60 | 25.29% |
© 2023 Yahoo. All rights reserved.
