MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:55.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609C00055000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 0.21 | 0.15 | 0.25 | +0.13 | +162.50% | 346 | 143 | 31.35% |
| MET230616C00055000 | 2023-06-02 2:53PM EDT | 2023-06-16 | 0.50 | 0.40 | 0.55 | +0.40 | +400.00% | 387 | 6,517 | 31.45% |
| MET230623C00055000 | 2023-06-01 1:12PM EDT | 2023-06-23 | 0.65 | 0.55 | 0.80 | +0.43 | +195.45% | 2 | 82 | 31.30% |
| MET230630C00055000 | 2023-06-02 3:51PM EDT | 2023-06-30 | 0.85 | 0.70 | 0.90 | +0.50 | +142.86% | 7 | 161 | 29.00% |
| MET230721C00055000 | 2023-06-02 3:15PM EDT | 2023-07-21 | 1.45 | 1.35 | 1.50 | +0.80 | +123.08% | 151 | 401 | 30.15% |
| MET230818C00055000 | 2023-06-02 3:12PM EDT | 2023-08-18 | 2.17 | 1.95 | 2.10 | +0.97 | +80.83% | 36 | 410 | 30.42% |
| MET230915C00055000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 2.60 | 2.40 | 2.55 | +1.05 | +67.74% | 28 | 0 | 30.08% |
| MET231215C00055000 | 2023-06-02 3:52PM EDT | 2023-12-15 | 3.87 | 3.70 | 4.00 | +0.92 | +31.19% | 14 | 261 | 31.42% |
| MET240119C00055000 | 2023-06-02 1:48PM EDT | 2024-01-19 | 4.52 | 4.10 | 4.50 | +1.22 | +36.97% | 3 | 906 | 31.92% |
| MET240621C00055000 | 2023-06-02 1:48PM EDT | 2024-06-21 | 5.80 | 5.20 | 5.90 | +1.50 | +34.88% | 56 | 597 | 31.18% |
| MET250117C00055000 | 2023-06-02 3:05PM EDT | 2025-01-17 | 6.90 | 5.80 | 7.10 | +0.52 | +8.15% | 3 | 1,185 | 29.53% |
| MET251219C00055000 | 2023-05-31 11:05AM EDT | 2025-12-19 | 8.05 | 6.30 | 10.10 | +1.05 | +15.00% | 2 | 1,013 | 32.58% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609P00055000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 2.13 | 2.05 | 2.25 | -1.07 | -33.44% | 1 | 0 | 29.88% |
| MET230616P00055000 | 2023-06-02 12:45PM EDT | 2023-06-16 | 2.30 | 2.35 | 2.50 | -2.24 | -49.34% | 24 | 0 | 29.10% |
| MET230623P00055000 | 2023-06-01 11:10AM EDT | 2023-06-23 | 4.81 | 2.35 | 2.70 | 0.00 | - | 2 | 0 | 28.42% |
| MET230630P00055000 | 2023-05-17 2:27PM EDT | 2023-06-30 | 3.91 | 2.55 | 2.80 | 0.00 | - | - | 0 | 26.54% |
| MET230721P00055000 | 2023-06-02 12:52PM EDT | 2023-07-21 | 3.02 | 3.10 | 3.20 | -2.23 | -42.48% | 29 | 1,880 | 25.68% |
| MET230818P00055000 | 2023-06-02 1:58PM EDT | 2023-08-18 | 3.72 | 3.80 | 4.00 | -1.94 | -34.28% | 17 | 186 | 29.05% |
| MET230915P00055000 | 2023-06-02 3:39PM EDT | 2023-09-15 | 4.20 | 4.20 | 4.40 | -1.68 | -28.57% | 31 | 3,811 | 28.49% |
| MET231215P00055000 | 2023-06-02 1:41PM EDT | 2023-12-15 | 5.31 | 5.20 | 5.60 | -1.69 | -24.14% | 3 | 29 | 28.66% |
| MET240119P00055000 | 2023-06-02 1:45PM EDT | 2024-01-19 | 5.70 | 5.40 | 5.90 | -1.60 | -21.92% | 4 | 3,680 | 28.19% |
| MET240621P00055000 | 2023-05-25 1:36PM EDT | 2024-06-21 | 7.70 | 6.60 | 7.10 | 0.00 | - | 59 | 149 | 27.37% |
| MET250117P00055000 | 2023-06-02 11:18AM EDT | 2025-01-17 | 8.20 | 7.10 | 8.70 | -0.50 | -5.75% | 1 | 0 | 27.96% |
| MET251219P00055000 | 2023-04-03 9:30AM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,010 | 0.00% |
© 2023 Yahoo. All rights reserved.