MET - MetLife, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230602C00075000 | 2023-05-22 2:38PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 119.53% |
| MET230609C00075000 | 2023-05-22 2:36PM EDT | 2023-06-09 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 89.06% |
| MET230616C00075000 | 2023-05-25 2:18PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 15,709 | 65.63% |
| MET230623C00075000 | 2023-05-22 2:36PM EDT | 2023-06-23 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 80.18% |
| MET230721C00075000 | 2023-05-05 10:06AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 47.85% |
| MET230915C00075000 | 2023-05-15 9:30AM EDT | 2023-09-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5,564 | 36.04% |
| MET231215C00075000 | 2023-05-09 12:49PM EDT | 2023-12-15 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 59 | 29.30% |
| MET240119C00075000 | 2023-05-23 2:42PM EDT | 2024-01-19 | 0.22 | 0.15 | 0.35 | 0.00 | - | 7 | 5,657 | 28.98% |
| MET240621C00075000 | 2023-05-08 12:48PM EDT | 2024-06-21 | 1.30 | 0.55 | 0.90 | 0.00 | - | 4 | 133 | 28.36% |
| MET250117C00075000 | 2023-05-26 1:28PM EDT | 2025-01-17 | 1.30 | 1.10 | 1.75 | -0.40 | -23.53% | 40 | 132 | 28.02% |
| MET251219C00075000 | 2023-05-25 9:31AM EDT | 2025-12-19 | 2.35 | 1.60 | 3.10 | 0.00 | - | 1 | 47 | 27.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET230616P00075000 | 2023-05-26 3:34PM EDT | 2023-06-16 | 23.00 | 23.00 | 23.30 | +0.80 | +3.60% | 200 | 181 | 80.47% |
| MET230915P00075000 | 2023-05-25 3:14PM EDT | 2023-09-15 | 22.50 | 22.90 | 23.50 | 0.00 | - | 67 | 80 | 41.36% |
| MET240119P00075000 | 2023-05-25 3:14PM EDT | 2024-01-19 | 22.28 | 22.80 | 23.70 | 0.00 | - | 67 | 49 | 31.59% |
| MET240621P00075000 | 2023-04-12 11:49AM EDT | 2024-06-21 | 16.40 | 24.40 | 25.30 | 0.00 | - | - | 7 | 37.12% |
| MET250117P00075000 | 2023-03-13 3:13PM EDT | 2025-01-17 | 18.28 | 16.60 | 18.30 | 0.00 | - | 1 | 71 | 0.00% |
© 2023 Yahoo. All rights reserved.