MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230929C00065000 | 2023-09-22 3:44PM EDT | 2023-09-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MET231006C00065000 | 2023-09-21 1:09PM EDT | 2023-10-06 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MET231013C00065000 | 2023-09-13 1:01PM EDT | 2023-10-13 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MET231020C00065000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| MET231027C00065000 | 2023-09-21 10:05AM EDT | 2023-10-27 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MET231103C00065000 | 2023-09-22 10:41AM EDT | 2023-11-03 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| MET231117C00065000 | 2023-09-22 12:59PM EDT | 2023-11-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MET231215C00065000 | 2023-09-22 3:35PM EDT | 2023-12-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MET240119C00065000 | 2023-09-22 12:35PM EDT | 2024-01-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MET240315C00065000 | 2023-09-19 10:32AM EDT | 2024-03-15 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MET240621C00065000 | 2023-09-21 11:26AM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MET250117C00065000 | 2023-09-19 3:17PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MET251219C00065000 | 2023-09-22 12:38PM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MET260116C00065000 | 2023-09-22 12:38PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230929P00065000 | 2023-09-22 3:34PM EDT | 2023-09-29 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MET231006P00065000 | 2023-09-22 9:34AM EDT | 2023-10-06 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MET231013P00065000 | 2023-09-22 1:21PM EDT | 2023-10-13 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET231020P00065000 | 2023-09-22 10:58AM EDT | 2023-10-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET231027P00065000 | 2023-09-20 3:46PM EDT | 2023-10-27 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET231103P00065000 | 2023-09-22 2:33PM EDT | 2023-11-03 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MET231117P00065000 | 2023-09-22 1:33PM EDT | 2023-11-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MET231215P00065000 | 2023-09-22 3:35PM EDT | 2023-12-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MET240119P00065000 | 2023-09-20 2:25PM EDT | 2024-01-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET240315P00065000 | 2023-09-21 11:57AM EDT | 2024-03-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MET240621P00065000 | 2023-09-22 3:24PM EDT | 2024-06-21 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET250117P00065000 | 2023-09-22 11:56AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MET251219P00065000 | 2023-09-21 3:47PM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
