MET - MetLife, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616C00070000 | 2023-05-22 2:44PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5,367 | 67.19% |
| MET230721C00070000 | 2023-06-02 10:30AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 40.14% |
| MET230915C00070000 | 2023-06-02 3:02PM EDT | 2023-09-15 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 12 | 662 | 29.49% |
| MET231215C00070000 | 2023-05-24 1:36PM EDT | 2023-12-15 | 0.35 | 0.30 | 0.45 | 0.00 | - | 5 | 128 | 27.27% |
| MET240119C00070000 | 2023-06-01 3:36PM EDT | 2024-01-19 | 0.35 | 0.40 | 0.60 | 0.00 | - | 10 | 6,194 | 27.05% |
| MET240621C00070000 | 2023-05-22 10:13AM EDT | 2024-06-21 | 1.08 | 0.85 | 1.35 | 0.00 | - | 1 | 1,811 | 26.76% |
| MET250117C00070000 | 2023-06-02 12:47PM EDT | 2025-01-17 | 2.10 | 1.50 | 2.45 | +0.44 | +26.51% | 10 | 764 | 26.93% |
| MET251219C00070000 | 2023-06-02 3:55PM EDT | 2025-12-19 | 3.20 | 2.10 | 3.50 | +0.50 | +18.52% | 5 | 81 | 25.17% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00070000 | 2023-06-01 3:42PM EDT | 2023-06-16 | 16.80 | 16.90 | 17.20 | -2.80 | -14.29% | 800 | 819 | 59.38% |
| MET230721P00070000 | 2023-04-28 1:48PM EDT | 2023-07-21 | 9.25 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 71.56% |
| MET230915P00070000 | 2023-05-25 3:13PM EDT | 2023-09-15 | 17.30 | 16.70 | 17.30 | 0.00 | - | 4 | 8 | 33.20% |
| MET231215P00070000 | 2023-05-02 1:54PM EDT | 2023-12-15 | 12.41 | 19.20 | 20.10 | 0.00 | - | 1 | 0 | 51.73% |
| MET240119P00070000 | 2023-05-31 3:35PM EDT | 2024-01-19 | 20.30 | 16.60 | 17.60 | 0.00 | - | 2,000 | 1,176 | 26.73% |
| MET240621P00070000 | 2023-05-31 10:35AM EDT | 2024-06-21 | 20.20 | 16.70 | 17.60 | 0.00 | - | 85 | 8,290 | 20.73% |
| MET250117P00070000 | 2023-05-15 10:00AM EDT | 2025-01-17 | 20.40 | 16.90 | 18.80 | 0.00 | - | 5 | 1,323 | 23.77% |
© 2023 Yahoo. All rights reserved.