MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230203C00070000 | 2023-01-27 3:40PM EST | 2023-02-03 | 2.90 | 2.45 | 2.65 | +0.20 | +7.41% | 1 | 48 | 35.69% |
| MET230210C00070000 | 2023-01-27 11:27AM EST | 2023-02-10 | 2.83 | 2.50 | 2.75 | +0.23 | +8.85% | 9 | 19 | 27.34% |
| MET230217C00070000 | 2023-01-27 2:28PM EST | 2023-02-17 | 3.00 | 2.75 | 2.90 | +0.10 | +3.45% | 11 | 482 | 24.83% |
| MET230224C00070000 | 2023-01-24 10:03AM EST | 2023-02-24 | 1.90 | 2.80 | 3.10 | 0.00 | - | 1 | 18 | 24.32% |
| MET230303C00070000 | 2023-01-24 10:31AM EST | 2023-03-03 | 2.15 | 3.00 | 3.30 | 0.00 | - | 1 | 7 | 24.24% |
| MET230317C00070000 | 2023-01-27 10:14AM EST | 2023-03-17 | 3.88 | 3.40 | 3.60 | +0.27 | +7.48% | 2 | 900 | 23.56% |
| MET230421C00070000 | 2023-01-27 9:33AM EST | 2023-04-21 | 4.45 | 4.20 | 4.50 | +0.15 | +3.49% | 2 | 109 | 24.90% |
| MET230616C00070000 | 2023-01-26 3:16PM EST | 2023-06-16 | 5.40 | 5.10 | 5.40 | 0.00 | - | 75 | 4,247 | 24.54% |
| MET230915C00070000 | 2023-01-27 2:20PM EST | 2023-09-15 | 6.80 | 6.50 | 6.90 | +0.50 | +7.94% | 134 | 191 | 25.87% |
| MET240119C00070000 | 2023-01-25 11:45AM EST | 2024-01-19 | 7.86 | 8.10 | 8.80 | 0.00 | - | 2 | 2,502 | 27.69% |
| MET250117C00070000 | 2023-01-09 12:39PM EST | 2025-01-17 | 13.30 | 10.80 | 12.20 | 0.00 | - | 37 | 114 | 28.17% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230203P00070000 | 2023-01-27 3:52PM EST | 2023-02-03 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 7 | 164 | 32.32% |
| MET230210P00070000 | 2023-01-24 2:56PM EST | 2023-02-10 | 1.20 | 0.70 | 0.90 | 0.00 | - | 6 | 16 | 31.23% |
| MET230217P00070000 | 2023-01-27 2:43PM EST | 2023-02-17 | 0.88 | 0.95 | 1.05 | -0.19 | -17.76% | 5 | 3,072 | 27.93% |
| MET230224P00070000 | 2023-01-27 10:35AM EST | 2023-02-24 | 1.07 | 0.95 | 1.20 | -0.13 | -10.83% | 30 | 16 | 26.27% |
| MET230303P00070000 | 2023-01-19 10:31AM EST | 2023-03-03 | 2.65 | 1.05 | 1.35 | 0.00 | - | - | 2 | 25.34% |
| MET230317P00070000 | 2023-01-27 12:11PM EST | 2023-03-17 | 1.50 | 1.50 | 1.65 | -0.10 | -6.25% | 17 | 310 | 24.49% |
| MET230421P00070000 | 2023-01-25 3:50PM EST | 2023-04-21 | 2.13 | 2.00 | 2.15 | -0.22 | -9.36% | 1 | 159 | 22.55% |
| MET230616P00070000 | 2023-01-27 2:41PM EST | 2023-06-16 | 2.80 | 2.85 | 3.10 | -0.40 | -12.50% | 2,036 | 4,949 | 23.05% |
| MET230915P00070000 | 2023-01-27 3:03PM EST | 2023-09-15 | 3.92 | 4.00 | 4.20 | -0.48 | -10.91% | 12 | 1,053 | 22.91% |
| MET240119P00070000 | 2023-01-27 3:46PM EST | 2024-01-19 | 5.40 | 5.10 | 5.60 | -0.20 | -3.57% | 118 | 5,155 | 23.51% |
| MET250117P00070000 | 2023-01-11 2:52PM EST | 2025-01-17 | 8.70 | 7.10 | 8.20 | 0.00 | - | 4 | 257 | 23.18% |
© 2023 Yahoo. All rights reserved.
