MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230210C00075000 | 2023-02-07 2:10PM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MET230217C00075000 | 2023-02-07 3:00PM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET230224C00075000 | 2023-02-08 12:17PM EST | 2023-02-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET230303C00075000 | 2023-01-23 9:48AM EST | 2023-03-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MET230310C00075000 | 2023-01-27 11:33AM EST | 2023-03-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET230317C00075000 | 2023-02-08 1:24PM EST | 2023-03-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| MET230421C00075000 | 2023-02-08 11:28AM EST | 2023-04-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MET230616C00075000 | 2023-02-08 2:45PM EST | 2023-06-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET230915C00075000 | 2023-02-08 2:56PM EST | 2023-09-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| MET240119C00075000 | 2023-02-08 1:42PM EST | 2024-01-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| MET250117C00075000 | 2022-12-30 9:53AM EST | 2025-01-17 | 11.80 | 8.40 | 9.50 | 0.00 | - | 2 | 121 | 27.91% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230210P00075000 | 2023-02-02 12:16PM EST | 2023-02-10 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET230217P00075000 | 2023-02-02 10:29AM EST | 2023-02-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230303P00075000 | 2023-02-07 10:03AM EST | 2023-03-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET230317P00075000 | 2023-02-06 9:49AM EST | 2023-03-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET230421P00075000 | 2023-02-01 3:10PM EST | 2023-04-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MET230616P00075000 | 2023-01-31 3:56PM EST | 2023-06-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET230915P00075000 | 2023-02-03 2:36PM EST | 2023-09-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240119P00075000 | 2023-02-08 2:29PM EST | 2024-01-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MET250117P00075000 | 2022-12-16 3:21PM EST | 2025-01-17 | 12.30 | 9.60 | 11.80 | 0.00 | - | 1 | 72 | 24.26% |
© 2023 Yahoo. All rights reserved.
