MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230203C00075000 | 2023-01-27 3:19PM EST | 2023-02-03 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 9 | 49 | 31.15% |
| MET230210C00075000 | 2023-01-26 11:14AM EST | 2023-02-10 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 24 | 24.61% |
| MET230217C00075000 | 2023-01-27 3:05PM EST | 2023-02-17 | 0.50 | 0.35 | 0.55 | 0.00 | - | 31 | 3,266 | 23.00% |
| MET230224C00075000 | 2023-01-25 3:55PM EST | 2023-02-24 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 53 | 20.70% |
| MET230317C00075000 | 2023-01-27 2:16PM EST | 2023-03-17 | 1.00 | 0.85 | 0.95 | 0.00 | - | 15 | 1,557 | 19.61% |
| MET230421C00075000 | 2023-01-27 3:13PM EST | 2023-04-21 | 1.70 | 1.50 | 1.60 | +0.10 | +6.25% | 51 | 489 | 20.18% |
| MET230616C00075000 | 2023-01-27 11:53AM EST | 2023-06-16 | 2.61 | 2.40 | 2.60 | +0.17 | +6.97% | 5 | 14,786 | 21.50% |
| MET230915C00075000 | 2023-01-26 12:52PM EST | 2023-09-15 | 4.00 | 3.90 | 4.20 | 0.00 | - | 15 | 1,970 | 23.84% |
| MET240119C00075000 | 2023-01-26 10:14AM EST | 2024-01-19 | 5.50 | 5.70 | 6.10 | 0.00 | - | 11 | 1,688 | 25.87% |
| MET250117C00075000 | 2022-12-30 9:53AM EST | 2025-01-17 | 11.80 | 8.40 | 9.50 | 0.00 | - | 2 | 121 | 26.62% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230217P00075000 | 2023-01-27 10:04AM EST | 2023-02-17 | 3.37 | 3.60 | 3.90 | -0.34 | -9.16% | 39 | 3,309 | 29.81% |
| MET230317P00075000 | 2023-01-23 11:07AM EST | 2023-03-17 | 5.00 | 3.80 | 4.20 | 0.00 | - | 7 | 506 | 22.72% |
| MET230421P00075000 | 2023-01-20 12:04PM EST | 2023-04-21 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 19.73% |
| MET230616P00075000 | 2023-01-26 1:51PM EST | 2023-06-16 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 563 | 20.59% |
| MET230915P00075000 | 2023-01-12 3:32PM EST | 2023-09-15 | 7.20 | 6.10 | 6.50 | 0.00 | - | 33 | 402 | 20.95% |
| MET240119P00075000 | 2023-01-27 2:42PM EST | 2024-01-19 | 7.30 | 7.20 | 7.80 | -1.08 | -12.89% | 1 | 708 | 21.46% |
| MET250117P00075000 | 2022-12-16 3:21PM EST | 2025-01-17 | 12.30 | 9.60 | 11.80 | 0.00 | - | 1 | 72 | 25.03% |
© 2023 Yahoo. All rights reserved.
