MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331C00070000 | 2023-03-10 11:13AM EDT | 2023-03-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 31 | 100.78% |
| MET230406C00070000 | 2023-03-07 11:13AM EDT | 2023-04-06 | 1.67 | 0.00 | 0.25 | 0.00 | - | - | 3 | 77.73% |
| MET230421C00070000 | 2023-03-24 9:44AM EDT | 2023-04-21 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 417 | 49.81% |
| MET230519C00070000 | 2023-03-24 11:34AM EDT | 2023-05-19 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 14 | 963 | 43.31% |
| MET230616C00070000 | 2023-03-24 2:12PM EDT | 2023-06-16 | 0.40 | 0.25 | 0.40 | +0.14 | +53.85% | 1 | 6,400 | 37.74% |
| MET230915C00070000 | 2023-03-24 3:37PM EDT | 2023-09-15 | 0.88 | 0.85 | 1.10 | -0.02 | -2.22% | 7 | 629 | 34.69% |
| MET240119C00070000 | 2023-03-24 3:40PM EDT | 2024-01-19 | 1.85 | 1.80 | 2.10 | -0.15 | -7.50% | 5 | 5,535 | 33.44% |
| MET240621C00070000 | 2023-03-21 1:09PM EDT | 2024-06-21 | 4.08 | 2.85 | 3.50 | 0.00 | - | 3 | 1,773 | 34.01% |
| MET250117C00070000 | 2023-03-23 2:39PM EDT | 2025-01-17 | 4.00 | 3.60 | 4.80 | 0.00 | - | 3 | 733 | 32.96% |
| MET251219C00070000 | 2023-03-15 3:11PM EDT | 2025-12-19 | 5.35 | 4.10 | 7.50 | 0.00 | - | 26 | 38 | 34.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230331P00070000 | 2023-03-20 1:03PM EDT | 2023-03-31 | 12.60 | 15.40 | 16.30 | 0.00 | - | 1 | 20 | 120.31% |
| MET230406P00070000 | 2023-03-09 3:59PM EDT | 2023-04-06 | 5.16 | 15.40 | 16.60 | 0.00 | - | 2 | 0 | 96.09% |
| MET230414P00070000 | 2023-03-08 2:20PM EDT | 2023-04-14 | 3.60 | 15.40 | 16.40 | 0.00 | - | 1 | 0 | 69.04% |
| MET230421P00070000 | 2023-03-23 3:41PM EDT | 2023-04-21 | 15.30 | 15.40 | 16.30 | 0.00 | - | 125 | 74 | 56.74% |
| MET230519P00070000 | 2023-03-20 11:43AM EDT | 2023-05-19 | 12.80 | 15.50 | 16.30 | 0.00 | - | 2 | 122 | 52.64% |
| MET230616P00070000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 16.00 | 15.70 | 16.30 | +2.50 | +18.52% | 1 | 7,027 | 42.87% |
| MET230915P00070000 | 2023-03-15 1:27PM EDT | 2023-09-15 | 15.00 | 16.20 | 16.80 | 0.00 | - | 3 | 1,099 | 35.25% |
| MET240119P00070000 | 2023-03-21 2:07PM EDT | 2024-01-19 | 13.60 | 16.70 | 17.60 | 0.00 | - | 471 | 7,634 | 32.51% |
| MET240621P00070000 | 2023-03-23 3:02PM EDT | 2024-06-21 | 17.80 | 17.60 | 18.60 | 0.00 | - | 5 | 7,789 | 31.46% |
| MET250117P00070000 | 2023-03-20 11:35AM EDT | 2025-01-17 | 17.05 | 18.30 | 19.80 | 0.00 | - | 4 | 961 | 30.62% |
© 2023 Yahoo. All rights reserved.
