MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230317C00057500 | 2022-08-02 12:14PM EST | 57.50 | 8.62 | 11.90 | 12.20 | 0.00 | - | 100 | 100 | 0.00% |
| MET230317C00060000 | 2022-08-08 9:29AM EST | 60.00 | 7.60 | 9.80 | 10.40 | 0.00 | - | - | 0 | 0.00% |
| MET230317C00062500 | 2022-07-14 2:30PM EST | 62.50 | 3.81 | 8.20 | 8.70 | 0.00 | - | - | 10 | 0.00% |
| MET230317C00065000 | 2022-07-27 11:09AM EST | 65.00 | 4.10 | 6.80 | 7.10 | 0.00 | - | - | 2 | 15.72% |
| MET230317C00067500 | 2022-08-04 10:13AM EST | 67.50 | 4.10 | 5.40 | 5.70 | 0.00 | - | - | 95 | 28.25% |
| MET230317C00070000 | 2022-08-11 9:30AM EST | 70.00 | 4.50 | 4.20 | 4.50 | +1.60 | +55.17% | 3 | 20 | 32.59% |
| MET230317C00075000 | 2022-08-11 1:10PM EST | 75.00 | 2.50 | 2.35 | 2.75 | +1.20 | +92.31% | 267 | 12 | 37.81% |
| MET230317C00080000 | 2022-08-08 11:35AM EST | 80.00 | 0.70 | 1.30 | 1.50 | 0.00 | - | - | 61 | 39.45% |
| MET230317C00085000 | 2022-08-03 12:34PM EST | 85.00 | 0.40 | 0.55 | 0.80 | 0.00 | - | - | 12 | 40.94% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230317P00037500 | 2022-07-29 10:53AM EST | 37.50 | 0.56 | 0.00 | 0.50 | 0.00 | - | - | 1 | 97.85% |
| MET230317P00040000 | 2022-07-14 11:34AM EST | 40.00 | 1.28 | 0.20 | 0.70 | 0.00 | - | - | 3 | 100.20% |
| MET230317P00042500 | 2022-08-11 8:59AM EST | 42.50 | 0.60 | 0.50 | 0.70 | -0.50 | -45.45% | 1 | 1 | 97.36% |
| MET230317P00045000 | 2022-08-11 1:10PM EST | 45.00 | 0.71 | 0.65 | 0.85 | -0.34 | -32.38% | 723 | 17 | 93.51% |
| MET230317P00047500 | 2022-08-11 8:59AM EST | 47.50 | 0.90 | 0.85 | 1.05 | -0.49 | -35.25% | 1 | 1 | 90.23% |
| MET230317P00050000 | 2022-08-08 2:50PM EST | 50.00 | 1.64 | 1.10 | 1.30 | 0.00 | - | - | 7 | 87.26% |
| MET230317P00052500 | 2022-08-09 9:51AM EST | 52.50 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 11 | 84.33% |
| MET230317P00055000 | 2022-08-11 1:10PM EST | 55.00 | 1.90 | 1.80 | 2.00 | +1.90 | - | 372 | 0 | 82.13% |
| MET230317P00057500 | 2022-07-29 2:43PM EST | 57.50 | 3.45 | 2.20 | 2.45 | 0.00 | - | - | 44 | 79.22% |
| MET230317P00060000 | 2022-08-10 2:50PM EST | 60.00 | 3.30 | 2.90 | 3.10 | -0.73 | -18.11% | - | 2 | 78.61% |
| MET230317P00065000 | 2022-08-11 1:10PM EST | 65.00 | 4.80 | 4.50 | 4.90 | +4.80 | - | 252 | 0 | 77.34% |
© 2023 Yahoo. All rights reserved.
