MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609C00060000 | 2023-05-10 2:05PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET230616C00060000 | 2023-06-05 12:35PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MET230623C00060000 | 2023-06-01 9:30AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET230630C00060000 | 2023-06-02 12:23PM EDT | 2023-06-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MET230714C00060000 | 2023-06-02 11:59AM EDT | 2023-07-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MET230721C00060000 | 2023-06-05 1:24PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MET230818C00060000 | 2023-06-05 3:42PM EDT | 2023-08-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MET230915C00060000 | 2023-06-05 12:12PM EDT | 2023-09-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET231215C00060000 | 2023-06-02 2:16PM EDT | 2023-12-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MET240119C00060000 | 2023-06-05 2:13PM EDT | 2024-01-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MET240621C00060000 | 2023-06-05 2:19PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET250117C00060000 | 2023-06-02 2:05PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET251219C00060000 | 2023-05-31 11:11AM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230609P00060000 | 2023-05-05 10:49AM EDT | 2023-06-09 | 5.70 | 6.90 | 7.30 | 0.00 | - | 2 | 1 | 0.00% |
| MET230616P00060000 | 2023-06-02 3:34PM EDT | 2023-06-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 0.00% |
| MET230721P00060000 | 2023-06-02 1:16PM EDT | 2023-07-21 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET230818P00060000 | 2023-06-02 9:45AM EDT | 2023-08-18 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET230915P00060000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET231215P00060000 | 2023-06-02 1:03PM EDT | 2023-12-15 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240119P00060000 | 2023-06-02 1:45PM EDT | 2024-01-19 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621P00060000 | 2023-05-26 3:19PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET250117P00060000 | 2023-05-08 2:22PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| MET251219P00060000 | 2023-05-16 2:23PM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.