MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EST. Market open.
Strike:80.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230217C00080000 | 2023-01-25 12:08PM EST | 2023-02-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 839 | 39.84% |
| MET230224C00080000 | 2023-01-17 11:34AM EST | 2023-02-24 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 39.06% |
| MET230303C00080000 | 2023-01-26 1:06PM EST | 2023-03-03 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 35.60% |
| MET230317C00080000 | 2023-02-02 1:14PM EST | 2023-03-17 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 531 | 19.63% |
| MET230421C00080000 | 2023-02-01 10:33AM EST | 2023-04-21 | 0.50 | 0.10 | 0.20 | 0.00 | - | 50 | 264 | 19.09% |
| MET230616C00080000 | 2023-02-02 10:16AM EST | 2023-06-16 | 0.55 | 0.55 | 0.70 | -0.58 | -51.33% | 8 | 5,159 | 20.61% |
| MET230915C00080000 | 2023-02-02 12:07PM EST | 2023-09-15 | 1.56 | 1.45 | 1.70 | -0.69 | -30.67% | 7 | 443 | 22.25% |
| MET240119C00080000 | 2023-02-02 12:27PM EST | 2024-01-19 | 3.00 | 2.95 | 3.40 | -1.08 | -26.47% | 82 | 31,368 | 24.98% |
| MET250117C00080000 | 2023-01-31 1:49PM EST | 2025-01-17 | 7.40 | 5.80 | 6.40 | 0.00 | - | 4 | 189 | 25.52% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230217P00080000 | 2023-01-09 11:18AM EST | 2023-02-17 | 7.80 | 10.20 | 10.40 | 0.00 | - | 37 | 73 | 53.27% |
| MET230317P00080000 | 2022-12-20 10:34AM EST | 2023-03-17 | 8.44 | 10.70 | 10.90 | 0.00 | - | 2 | 31 | 40.55% |
| MET230616P00080000 | 2022-12-28 11:55AM EST | 2023-06-16 | 9.80 | 8.60 | 8.90 | 0.00 | - | 4 | 55 | 0.00% |
| MET230915P00080000 | 2022-12-02 10:16AM EST | 2023-09-15 | 8.20 | 10.10 | 10.80 | 0.00 | - | 3 | 2 | 17.24% |
| MET240119P00080000 | 2023-01-27 12:01PM EST | 2024-01-19 | 10.20 | 11.70 | 12.40 | 0.00 | - | 5 | 883 | 21.26% |
| MET250117P00080000 | 2022-12-15 3:33PM EST | 2025-01-17 | 14.60 | 12.10 | 14.90 | 0.00 | - | 2 | 584 | 21.83% |
© 2023 Yahoo. All rights reserved.
