MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230406C00065000 | 2023-03-16 12:52PM EDT | 2023-04-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 53.52% |
| MET230414C00065000 | 2023-03-20 11:16AM EDT | 2023-04-14 | 0.43 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 41.41% |
| MET230421C00065000 | 2023-03-31 3:52PM EDT | 2023-04-21 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 14 | 1,494 | 30.57% |
| MET230428C00065000 | 2023-03-31 3:11PM EDT | 2023-04-28 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 21 | 28.71% |
| MET230519C00065000 | 2023-03-31 2:38PM EDT | 2023-05-19 | 0.37 | 0.35 | 0.45 | -0.03 | -7.50% | 407 | 1,507 | 29.03% |
| MET230616C00065000 | 2023-03-31 3:42PM EDT | 2023-06-16 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 42 | 3,395 | 28.17% |
| MET230915C00065000 | 2023-03-31 3:29PM EDT | 2023-09-15 | 1.95 | 1.85 | 2.05 | +0.20 | +11.43% | 3 | 504 | 28.85% |
| MET240119C00065000 | 2023-03-31 10:18AM EDT | 2024-01-19 | 3.40 | 3.20 | 3.60 | +0.22 | +6.92% | 4 | 676 | 29.85% |
| MET240621C00065000 | 2023-03-28 2:34PM EDT | 2024-06-21 | 4.43 | 4.20 | 4.80 | 0.00 | - | 1 | 23 | 28.99% |
| MET250117C00065000 | 2023-03-30 12:14PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.60 | 0.00 | - | 3 | 51 | 29.77% |
| MET251219C00065000 | 2023-03-30 10:28AM EDT | 2025-12-19 | 7.48 | 6.90 | 8.60 | 0.00 | - | 2 | 26 | 29.47% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230406P00065000 | 2023-03-24 2:30PM EDT | 2023-04-06 | 10.85 | 6.50 | 7.70 | 0.00 | - | 1 | 0 | 51.56% |
| MET230414P00065000 | 2023-03-10 4:45PM EDT | 2023-04-14 | 4.10 | 6.40 | 7.60 | 0.00 | - | - | 0 | 59.23% |
| MET230421P00065000 | 2023-03-27 9:52AM EDT | 2023-04-21 | 9.75 | 6.60 | 7.30 | 0.00 | - | 17 | 186 | 37.50% |
| MET230428P00065000 | 2023-03-20 9:45AM EDT | 2023-04-28 | 9.82 | 6.60 | 7.50 | 0.00 | - | 27 | 0 | 38.43% |
| MET230519P00065000 | 2023-03-30 10:59AM EDT | 2023-05-19 | 8.07 | 7.30 | 8.00 | 0.00 | - | 1 | 271 | 37.77% |
| MET230616P00065000 | 2023-03-27 9:52AM EDT | 2023-06-16 | 10.50 | 7.60 | 8.10 | 0.00 | - | 30 | 2,374 | 31.28% |
| MET230915P00065000 | 2023-03-23 10:51AM EDT | 2023-09-15 | 10.70 | 8.60 | 9.10 | 0.00 | - | 91 | 987 | 28.78% |
| MET240119P00065000 | 2023-03-20 12:43PM EDT | 2024-01-19 | 11.80 | 9.60 | 10.20 | 0.00 | - | 13 | 5,973 | 27.53% |
| MET240621P00065000 | 2023-03-30 2:13PM EDT | 2024-06-21 | 11.80 | 10.60 | 11.00 | 0.00 | - | 4 | 112 | 25.57% |
| MET250117P00065000 | 2023-03-20 10:35AM EDT | 2025-01-17 | 14.00 | 11.70 | 12.60 | 0.00 | - | 1 | 281 | 26.37% |
| MET251219P00065000 | 2023-03-13 3:08PM EDT | 2025-12-19 | 13.10 | 12.80 | 15.00 | 0.00 | - | 1 | 1 | 27.78% |
© 2023 Yahoo. All rights reserved.
