MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230922C00050000 | 2023-09-21 11:21AM EDT | 50.00 | 14.60 | 14.60 | 14.80 | 0.00 | - | 10 | 10 | 239.06% |
| MET230922C00056000 | 2023-08-03 10:11AM EDT | 56.00 | 8.00 | 8.20 | 8.80 | 0.00 | - | - | 2 | 145.31% |
| MET230922C00057000 | 2023-08-30 11:49AM EDT | 57.00 | 6.30 | 7.60 | 7.80 | 0.00 | - | - | 3 | 130.47% |
| MET230922C00059000 | 2023-09-14 11:51AM EDT | 59.00 | 6.55 | 5.60 | 5.80 | 0.00 | - | - | - | 100.39% |
| MET230922C00060000 | 2023-09-21 9:37AM EDT | 60.00 | 5.47 | 4.60 | 4.80 | 0.00 | - | 4 | 4 | 85.16% |
| MET230922C00061000 | 2023-09-18 3:45PM EDT | 61.00 | 5.39 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 69.92% |
| MET230922C00062000 | 2023-09-20 10:28AM EDT | 62.00 | 4.91 | 2.70 | 2.80 | 0.00 | - | 1 | 3 | 54.30% |
| MET230922C00063000 | 2023-09-22 9:40AM EDT | 63.00 | 1.95 | 1.70 | 1.80 | -1.45 | -42.65% | 2 | 29 | 38.28% |
| MET230922C00064000 | 2023-09-21 10:26AM EDT | 64.00 | 1.18 | 0.65 | 0.75 | 0.00 | - | 5 | 87 | 6.25% |
| MET230922C00065000 | 2023-09-22 10:23AM EDT | 65.00 | 0.30 | 0.00 | 0.10 | +0.05 | +20.00% | 5 | 92 | 14.84% |
| MET230922C00066000 | 2023-09-22 9:33AM EDT | 66.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 43 | 157 | 35.94% |
| MET230922C00067000 | 2023-09-21 10:37AM EDT | 67.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 60.55% |
| MET230922C00068000 | 2023-09-19 3:45PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 82 | 51.56% |
| MET230922C00069000 | 2023-09-19 10:43AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 64.06% |
| MET230922C00073000 | 2023-08-04 3:03PM EDT | 73.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 130.47% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230922P00053000 | 2023-08-28 3:56PM EDT | 53.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 260.16% |
| MET230922P00054000 | 2023-08-15 12:11PM EDT | 54.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 159.38% |
| MET230922P00055000 | 2023-08-28 3:55PM EDT | 55.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 145.31% |
| MET230922P00056000 | 2023-09-01 3:40PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 145.31% |
| MET230922P00057000 | 2023-08-28 3:46PM EDT | 57.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 183.59% |
| MET230922P00058000 | 2023-09-01 3:19PM EDT | 58.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 11 | 164.45% |
| MET230922P00059000 | 2023-09-20 1:54PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 56 | 89.06% |
| MET230922P00060000 | 2023-09-20 1:13PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 75.00% |
| MET230922P00061000 | 2023-09-11 3:41PM EDT | 61.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 61.72% |
| MET230922P00062000 | 2023-09-19 3:04PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 26 | 54.30% |
| MET230922P00063000 | 2023-09-20 2:49PM EDT | 63.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 39 | 38.28% |
| MET230922P00064000 | 2023-09-22 9:35AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 80 | 20.70% |
| MET230922P00065000 | 2023-09-22 10:46AM EDT | 65.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 3 | 59 | 18.95% |
| MET230922P00066000 | 2023-09-21 11:48AM EDT | 66.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1 | 43 | 29.10% |
© 2023 Yahoo. All rights reserved.
