UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,940.10 -42.70 (-2.15%) DOW
32,498.07 +253.49 (+0.79%) BTC-GBP
23,063.94 +202.00 (+0.88%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616C00040000 | 2022-08-11 10:23AM EDT | 40.00 | 27.40 | 27.40 | 27.90 | +27.40 | - | 1 | 0 | 182.06% |
| MET230616C00045000 | 2022-08-04 2:36PM EDT | 45.00 | 20.40 | 22.70 | 23.80 | 0.00 | - | - | 1 | 158.37% |
| MET230616C00047500 | 2022-08-05 11:00AM EDT | 47.50 | 17.78 | 20.50 | 21.50 | 0.00 | - | - | 8 | 146.63% |
| MET230616C00052500 | 2022-08-09 11:22AM EDT | 52.50 | 14.28 | 16.50 | 16.90 | 0.00 | - | 1 | 1 | 126.10% |
| MET230616C00060000 | 2022-08-05 10:32AM EDT | 60.00 | 8.86 | 11.00 | 11.40 | 0.00 | - | - | 823 | 103.91% |
| MET230616C00062500 | 2022-08-03 3:08PM EDT | 62.50 | 7.35 | 9.40 | 9.90 | 0.00 | - | - | 86 | 98.30% |
| MET230616C00065000 | 2022-08-09 3:26PM EDT | 65.00 | 6.30 | 8.00 | 8.30 | 0.00 | - | 5 | 199 | 92.58% |
| MET230616C00067500 | 2022-07-05 10:55AM EDT | 67.50 | 4.60 | 4.90 | 5.10 | 0.00 | - | - | 62 | 71.56% |
| MET230616C00070000 | 2022-08-11 10:03AM EDT | 70.00 | 5.74 | 5.50 | 5.80 | +1.96 | +51.85% | 1 | 4,084 | 83.42% |
| MET230616C00072500 | 2022-08-04 10:13AM EDT | 72.50 | 3.42 | 4.50 | 4.70 | 0.00 | - | 1 | 3,549 | 79.42% |
| MET230616C00075000 | 2022-08-11 9:31AM EDT | 75.00 | 3.50 | 3.60 | 3.90 | +0.60 | +20.69% | 10 | 10,768 | 76.42% |
| MET230616C00077500 | 2022-08-09 3:50PM EDT | 77.50 | 2.15 | 2.80 | 3.20 | 0.00 | - | 5,600 | 9,298 | 73.46% |
| MET230616C00080000 | 2022-08-09 2:53PM EDT | 80.00 | 1.65 | 2.30 | 2.60 | 0.00 | - | 451 | 2,562 | 71.73% |
| MET230616C00085000 | 2022-08-10 12:25PM EDT | 85.00 | 1.17 | 1.35 | 1.60 | +0.18 | +18.18% | 1 | 1,191 | 67.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00032500 | 2022-07-14 1:04PM EDT | 32.50 | 0.99 | 0.10 | 0.55 | 0.00 | - | - | 47 | 72.95% |
| MET230616P00035000 | 2022-07-14 9:36AM EDT | 35.00 | 1.25 | 0.30 | 0.75 | 0.00 | - | - | 136 | 72.31% |
| MET230616P00037500 | 2022-07-13 11:45AM EDT | 37.50 | 1.25 | 0.55 | 0.75 | 0.00 | - | - | 59 | 67.77% |
| MET230616P00040000 | 2022-07-19 10:41AM EDT | 40.00 | 1.36 | 0.70 | 0.90 | 0.00 | - | - | 1,467 | 63.38% |
| MET230616P00045000 | 2022-07-06 11:44AM EDT | 45.00 | 2.25 | 1.45 | 1.70 | 0.00 | - | - | 1,338 | 60.64% |
| MET230616P00050000 | 2022-08-01 3:07PM EDT | 50.00 | 2.60 | 1.70 | 1.90 | 0.00 | - | - | 2,425 | 47.78% |
| MET230616P00055000 | 2022-08-11 11:15AM EDT | 55.00 | 2.50 | 2.60 | 2.80 | -1.10 | -30.56% | 100 | 1,932 | 39.04% |
| MET230616P00057500 | 2022-08-05 12:19PM EDT | 57.50 | 4.40 | 3.10 | 3.40 | 0.00 | - | - | 993 | 34.23% |
| MET230616P00060000 | 2022-08-11 11:15AM EDT | 60.00 | 3.72 | 3.90 | 4.10 | -1.61 | -30.21% | 100 | 2,584 | 28.48% |
| MET230616P00062500 | 2022-08-11 11:40AM EDT | 62.50 | 4.75 | 4.70 | 5.00 | -1.75 | -26.92% | 4 | 147 | 21.27% |
| MET230616P00065000 | 2022-07-29 3:49PM EDT | 65.00 | 7.82 | 5.70 | 6.10 | 0.00 | - | - | 595 | 0.00% |
| MET230616P00070000 | 2022-08-10 3:29PM EDT | 70.00 | 8.80 | 8.10 | 8.40 | +8.80 | - | - | 418 | 0.00% |
| MET230616P00072500 | 2022-08-09 11:21AM EDT | 72.50 | 11.70 | 9.60 | 9.90 | 0.00 | - | 1 | 1,217 | 0.00% |
| MET230616P00075000 | 2022-08-09 3:52PM EDT | 75.00 | 13.21 | 11.00 | 11.40 | 0.00 | - | 2 | 265 | 0.00% |
© 2023 Yahoo. All rights reserved.
