$80.25
-2.57-3.10%
À la fermeture: -
$80.25
00.00%
Après les heures de négociation: Jan 10, 4:53 PM EDT
Comments
Loading...
MetLife (NYSE:MET) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de MetLife à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour MetLife..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price42.5Jan 17, 2024
Change
00%
Bid53.2
Ask57.3
volume0
Intrest0
Strike
25
25
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price43.8May 06, 2024
Change
00%
Bid50.7
Ask54.8
volume0
Intrest0
Strike
27.5
27.5
Last Price0.05Oct 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Last Price53.17Jan 06, 2025
Change
00%
Bid48.6
Ask52.3
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid46.2
Ask49.8
volume0
Intrest0
Strike
32.5
32.5
Last Price0.15Apr 04, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest65
Last Price35.03Apr 18, 2024
Change
00%
Bid43.4
Ask47.3
volume0
Intrest20
Strike
35
35
Last Price0.3Apr 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Last Price38.78Nov 05, 2024
Change
00%
Bid38.8
Ask42.3
volume0
Intrest3
Strike
40
40
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest666
Last Price30.8Jul 22, 2024
Change
00%
Bid36.2
Ask40.3
volume0
Intrest5
Strike
42.5
42.5
Last Price0.11Sep 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest795
Last Price26.6Mar 05, 2024
Change
00%
Bid33.6
Ask37.8
volume0
Intrest78
Strike
45
45
Last Price0.35Aug 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2611
Last Price33.67Nov 08, 2024
Change
00%
Bid31.2
Ask34.8
volume0
Intrest10
Strike
47.5
47.5
Last Price0.2Oct 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest738
Last Price30.7Jan 10, 2025
Change
2.16.4%
Bid28.5
Ask32.3
volume10
Intrest944
Strike
50
50
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11125
Last Price29.86Dec 24, 2024
Change
00%
Bid25.8
Ask29.8
volume0
Intrest99
Strike
52.5
52.5
Last Price0.35Oct 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1648
Last Price24Nov 04, 2024
Change
00%
Bid23.3
Ask27.3
volume0
Intrest1381
Strike
55
55
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3143
Last Price13.7Jul 01, 2024
Change
00%
Bid21.9
Ask24.3
volume0
Intrest324
Strike
57.5
57.5
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6185
Last Price20.65Jan 10, 2025
Change
1.125.14%
Bid20
Ask21
volume1
Intrest2927
Strike
60
60
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5075
Last Price16.6Nov 04, 2024
Change
00%
Bid17.6
Ask18.4
volume0
Intrest914
Strike
62.5
62.5
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume42
Intrest4247
Last Price15.1Dec 19, 2024
Change
00%
Bid13.4
Ask17.2
volume0
Intrest406
Strike
65
65
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume20
Intrest2335
Last Price13.95Jan 10, 2025
Change
1.097.25%
Bid10.9
Ask14.9
volume19
Intrest1127
Strike
67.5
67.5
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1728
Last Price-
Change
-
Bid10.2
Ask13.4
volume0
Intrest0
Strike
69
69
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price10.78Jan 10, 2025
Change
1.9215.12%
Bid8.9
Ask12.4
volume19
Intrest2122
Strike
70
70
Last Price0.07Jan 08, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest5527
Last Price-
Change
-
Bid8.1
Ask11.3
volume0
Intrest0
Strike
71
71
Last Price0.15Jan 10, 2025
Change
0.140%
Bid0.05
Ask0.25
volume31
Intrest600
Last Price-
Change
-
Bid6.4
Ask10.2
volume0
Intrest0
Strike
72
72
Last Price0.12Jan 02, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest531
Last Price8.43Jan 10, 2025
Change
1.7717.35%
Bid6.5
Ask9.6
volume4
Intrest1934
Strike
72.5
72.5
Last Price0.2Jan 10, 2025
Change
0.133.33%
Bid-
Ask0.2
volume2
Intrest2339
Last Price-
Change
-
Bid6.8
Ask9.5
volume0
Intrest0
Strike
73
73
Last Price0.2Jan 10, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price-
Change
-
Bid4.9
Ask8.4
volume0
Intrest0
Strike
74
74
Last Price0.15Jan 06, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest3
Last Price5.99Jan 10, 2025
Change
1.3117.95%
Bid4.1
Ask5.7
volume250
Intrest1638
Strike
75
75
Last Price0.25Jan 10, 2025
Change
0.1292.31%
Bid0.15
Ask0.3
volume1
Intrest2772
Last Price6.7Dec 27, 2024
Change
00%
Bid4.4
Ask4.8
volume0
Intrest1
Strike
76
76
Last Price0.21Jan 10, 2025
Change
0.0531.25%
Bid0.2
Ask0.35
volume2
Intrest3
Last Price-
Change
-
Bid2.3
Ask3.8
volume0
Intrest0
Strike
77
77
Last Price0.21Jan 07, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest2
Last Price3.6Jan 10, 2025
Change
235.71%
Bid3.1
Ask3.3
volume327
Intrest4795
Strike
77.5
77.5
Last Price0.36Jan 10, 2025
Change
0.1680%
Bid0.3
Ask0.4
volume23
Intrest1248
Last Price4.57Dec 23, 2024
Change
00%
Bid1.65
Ask2.9
volume0
Intrest1
Strike
78
78
Last Price0.4Jan 10, 2025
Change
0.1881.82%
Bid0.35
Ask0.5
volume1
Intrest25
Last Price-
Change
-
Bid0.9
Ask2.5
volume0
Intrest0
Strike
79
79
Last Price0.6Jan 10, 2025
Change
0.2887.5%
Bid0.55
Ask0.7
volume7
Intrest34
Last Price1.2Jan 10, 2025
Change
1.9461.78%
Bid0.25
Ask1.35
volume103
Intrest2416
Strike
80
80
Last Price0.9Jan 10, 2025
Change
0.1520%
Bid0.85
Ask1
volume145
Intrest1801
Last Price0.85Jan 10, 2025
Change
0.5539.29%
Bid0.7
Ask0.85
volume15
Intrest1
Strike
81
81
Last Price1.25Jan 10, 2025
Change
0.566.67%
Bid1.35
Ask2.5
volume15
Intrest22
Last Price0.41Jan 10, 2025
Change
0.8467.2%
Bid0.35
Ask0.5
volume5
Intrest25
Strike
82
82
Last Price2.19Jan 10, 2025
Change
0.9982.5%
Bid2
Ask2.7
volume13
Intrest23
Last Price0.41Jan 10, 2025
Change
0.8767.97%
Bid0.25
Ask0.35
volume42
Intrest1313
Strike
82.5
82.5
Last Price1.4Jan 07, 2025
Change
00%
Bid2.4
Ask4.1
volume0
Intrest774
Last Price0.28Jan 10, 2025
Change
0.5967.82%
Bid0.15
Ask0.3
volume16
Intrest99
Strike
83
83
Last Price2.2Jan 08, 2025
Change
00%
Bid2.8
Ask3.1
volume0
Intrest29
Last Price0.55Jan 07, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest152
Strike
84
84
Last Price-
Change
-
Bid2.65
Ask5
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
0.385.71%
Bid-
Ask1.1
volume105
Intrest3080
Strike
85
85
Last Price4.8Jan 10, 2025
Change
0.820%
Bid3.5
Ask6
volume1
Intrest262
Last Price0.39Jan 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Strike
86
86
Last Price-
Change
-
Bid3.8
Ask7.6
volume0
Intrest0
Last Price0.25Jan 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
87
87
Last Price-
Change
-
Bid4.8
Ask8.4
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
0.6692.96%
Bid-
Ask0.3
volume40
Intrest380
Strike
87.5
87.5
Last Price4.7Dec 13, 2024
Change
00%
Bid5.3
Ask9.2
volume0
Intrest232
Last Price0.08Dec 31, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
88
88
Last Price-
Change
-
Bid6.7
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid6.9
Ask10.6
volume0
Intrest0
Last Price0.11Jan 10, 2025
Change
0.0110%
Bid-
Ask0.35
volume1
Intrest1684
Strike
90
90
Last Price8Jan 07, 2025
Change
00%
Bid7.8
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid9.1
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid9.8
Ask13.8
volume0
Intrest0
Last Price0.66Jan 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest239
Strike
92.5
92.5
Last Price4.7Nov 27, 2024
Change
00%
Bid10.3
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid10.7
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid11.8
Ask15.8
volume0
Intrest0
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest424
Strike
95
95
Last Price13.9Sep 19, 2024
Change
00%
Bid12.7
Ask16.8
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Strike
100
100
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Last Price0.15Nov 06, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest166
Strike
105
105
Last Price-
Change
-
Bid22.7
Ask26.6
volume0
Intrest0
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest138
Strike
110
110
Last Price-
Change
-
Bid27.7
Ask31.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest8
Strike
115
115
Last Price42.27May 10, 2024
Change
00%
Bid32.7
Ask36.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid37.7
Ask41.8
volume0
Intrest0