MET - MetLife, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230602C00050000 | 2023-05-25 12:18PM EDT | 2023-06-02 | 2.87 | 2.10 | 2.25 | 0.00 | - | 1 | 22 | 47.17% |
| MET230609C00050000 | 2023-05-25 2:29PM EDT | 2023-06-09 | 3.45 | 2.50 | 2.65 | 0.00 | - | 1 | 0 | 43.02% |
| MET230616C00050000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.92 | 2.85 | 3.00 | -0.64 | -17.98% | 1 | 1,126 | 42.38% |
| MET230623C00050000 | 2023-05-22 3:12PM EDT | 2023-06-23 | 3.55 | 3.00 | 3.30 | 0.00 | - | 10 | 23 | 42.11% |
| MET230630C00050000 | 2023-05-17 12:00PM EDT | 2023-06-30 | 3.08 | 3.30 | 3.50 | 0.00 | - | - | 13 | 40.82% |
| MET230721C00050000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 4.00 | 3.90 | 4.10 | -0.80 | -16.67% | 4 | 447 | 39.87% |
| MET230818C00050000 | 2023-05-25 10:28AM EDT | 2023-08-18 | 4.90 | 4.40 | 4.60 | 0.00 | - | 2 | 248 | 37.70% |
| MET230915C00050000 | 2023-05-24 11:19AM EDT | 2023-09-15 | 4.02 | 4.90 | 5.10 | 0.00 | - | 2 | 70 | 37.12% |
| MET231215C00050000 | 2023-05-23 12:18PM EDT | 2023-12-15 | 6.63 | 6.20 | 6.60 | 0.00 | - | 10 | 620 | 37.60% |
| MET240119C00050000 | 2023-05-26 1:04PM EDT | 2024-01-19 | 7.00 | 6.70 | 7.00 | 0.00 | - | 6 | 1,462 | 37.20% |
| MET240621C00050000 | 2023-05-25 1:39PM EDT | 2024-06-21 | 8.80 | 7.60 | 8.40 | 0.00 | - | 1 | 54 | 35.73% |
| MET250117C00050000 | 2023-05-19 4:00PM EDT | 2025-01-17 | 8.65 | 7.70 | 9.70 | 0.00 | - | 500 | 1,043 | 33.92% |
| MET251219C00050000 | 2023-05-25 3:28PM EDT | 2025-12-19 | 11.00 | 8.00 | 12.50 | 0.00 | - | 28 | 4,022 | 36.07% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230602P00050000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.20 | 0.25 | 0.30 | -0.16 | -44.44% | 52 | 106 | 39.55% |
| MET230609P00050000 | 2023-05-26 10:42AM EDT | 2023-06-09 | 0.45 | 0.60 | 0.70 | -0.07 | -13.46% | 10 | 12 | 38.77% |
| MET230616P00050000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.96 | 0.85 | 1.00 | +0.16 | +20.00% | 7 | 9,317 | 37.99% |
| MET230623P00050000 | 2023-05-26 11:30AM EDT | 2023-06-23 | 1.01 | 1.05 | 1.25 | -0.04 | -3.81% | 3 | 46 | 37.45% |
| MET230630P00050000 | 2023-05-26 1:51PM EDT | 2023-06-30 | 1.20 | 1.20 | 1.45 | -0.04 | -3.23% | 3 | 76 | 36.69% |
| MET230707P00050000 | 2023-05-26 2:29PM EDT | 2023-07-07 | 1.35 | 1.35 | 1.55 | +1.35 | - | 1 | 0 | 34.91% |
| MET230721P00050000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 1.65 | 1.70 | 1.85 | +0.10 | +6.45% | 23 | 3,503 | 34.06% |
| MET230818P00050000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 2.42 | 2.40 | 2.60 | +0.22 | +10.00% | 1 | 169 | 35.67% |
| MET230915P00050000 | 2023-05-25 11:19AM EDT | 2023-09-15 | 2.85 | 2.80 | 2.95 | 0.00 | - | 556 | 3,733 | 34.02% |
| MET231215P00050000 | 2023-05-26 1:22PM EDT | 2023-12-15 | 4.05 | 3.90 | 4.20 | +0.25 | +6.58% | 1 | 95 | 33.63% |
| MET240119P00050000 | 2023-05-25 1:30PM EDT | 2024-01-19 | 4.30 | 4.30 | 4.60 | 0.00 | - | 2 | 7,960 | 33.53% |
| MET240621P00050000 | 2023-05-26 11:19AM EDT | 2024-06-21 | 5.25 | 5.20 | 5.80 | -0.25 | -4.55% | 60 | 1,654 | 31.92% |
| MET250117P00050000 | 2023-05-26 1:27PM EDT | 2025-01-17 | 6.60 | 6.00 | 7.30 | -0.55 | -7.69% | 80 | 1,642 | 31.63% |
| MET251219P00050000 | 2023-05-26 9:36AM EDT | 2025-12-19 | 7.70 | 5.50 | 8.00 | +0.10 | +1.32% | 1 | 126 | 27.54% |
© 2023 Yahoo. All rights reserved.