MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230602C00065000 | 2023-04-27 1:12PM EDT | 2023-06-02 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.72% |
| MET230609C00065000 | 2023-05-04 3:42PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 58.98% |
| MET230616C00065000 | 2023-05-24 3:37PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5,877 | 47.66% |
| MET230721C00065000 | 2023-05-26 12:20PM EDT | 2023-07-21 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 558 | 34.77% |
| MET230818C00065000 | 2023-05-26 11:39AM EDT | 2023-08-18 | 0.15 | 0.10 | 0.25 | +0.15 | - | 150 | 100 | 31.54% |
| MET230915C00065000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 0.30 | 0.25 | 0.40 | -0.11 | -26.83% | 60 | 997 | 30.52% |
| MET231215C00065000 | 2023-05-26 3:43PM EDT | 2023-12-15 | 0.90 | 0.80 | 1.05 | +0.10 | +12.50% | 3 | 39 | 30.08% |
| MET240119C00065000 | 2023-05-23 2:42PM EDT | 2024-01-19 | 1.08 | 1.00 | 1.30 | 0.00 | - | 5 | 2,609 | 29.93% |
| MET240621C00065000 | 2023-05-24 10:27AM EDT | 2024-06-21 | 1.75 | 1.85 | 2.45 | 0.00 | - | 1 | 159 | 30.12% |
| MET250117C00065000 | 2023-05-25 1:43PM EDT | 2025-01-17 | 3.52 | 2.40 | 3.60 | 0.00 | - | 3 | 196 | 29.18% |
| MET251219C00065000 | 2023-05-25 9:31AM EDT | 2025-12-19 | 4.75 | 2.75 | 7.00 | 0.00 | - | 10 | 58 | 34.04% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00065000 | 2023-05-26 3:34PM EDT | 2023-06-16 | 13.00 | 13.00 | 13.40 | +0.60 | +4.84% | 500 | 371 | 61.82% |
| MET230721P00065000 | 2023-05-15 10:56AM EDT | 2023-07-21 | 14.46 | 13.00 | 13.40 | 0.00 | - | 1 | 0 | 37.31% |
| MET230915P00065000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 13.23 | 12.90 | 13.50 | +0.58 | +4.58% | 2 | 631 | 28.69% |
| MET231215P00065000 | 2023-05-09 10:16AM EDT | 2023-12-15 | 12.78 | 13.30 | 14.10 | 0.00 | - | 30 | 32 | 28.71% |
| MET240119P00065000 | 2023-05-17 10:00AM EDT | 2024-01-19 | 14.80 | 13.30 | 14.20 | 0.00 | - | 5 | 6,056 | 27.44% |
| MET240621P00065000 | 2023-05-02 10:58AM EDT | 2024-06-21 | 10.70 | 13.80 | 15.30 | 0.00 | - | 1 | 113 | 28.25% |
| MET250117P00065000 | 2023-05-04 9:34AM EDT | 2025-01-17 | 13.00 | 14.00 | 16.20 | 0.00 | - | 5 | 283 | 26.76% |
| MET251219P00065000 | 2023-05-22 3:58PM EDT | 2025-12-19 | 15.50 | 14.00 | 18.50 | 0.00 | - | 4 | 5 | 28.89% |
© 2023 Yahoo. All rights reserved.