$86.51
-0.49-0.56%
近くで: -
$86.51
00.00%
時間外: Jan 31, 4:40 PM EDT
Comments
Loading...
MetLife (NYSE:MET) 株価情報, オプションチェーン
オプションチェーンは、MetLifeの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、MetLifeの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid39.6
Ask43.3
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask38.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask33.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask28.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask23.3
volume0
Intrest0
Strike
65
65
Last Price0.09Jan 17, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid18.2
Ask21.4
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask20.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask18.8
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.12Jan 28, 2025
Change
00%
Bid14.9
Ask18.2
volume0
Intrest1
Strike
70
70
Last Price0.08Jan 31, 2025
Change
0.0114.29%
Bid0.05
Ask0.1
volume9
Intrest818
Last Price-
Change
-
Bid14
Ask17.6
volume0
Intrest0
Strike
71
71
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid12.7
Ask16.3
volume0
Intrest0
Strike
72
72
Last Price0.2Jan 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid12.1
Ask15.6
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid0.05
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask14.6
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid0.05
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask13.6
volume0
Intrest0
Strike
75
75
Last Price0.5Jan 17, 2025
Change
00%
Bid0.05
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask12.5
volume0
Intrest0
Strike
76
76
Last Price0.8Jan 13, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest3
Last Price-
Change
-
Bid8.2
Ask11.5
volume0
Intrest0
Strike
77
77
Last Price0.17Jan 31, 2025
Change
0.470.18%
Bid-
Ask0.25
volume1
Intrest83
Last Price-
Change
-
Bid7.3
Ask10.5
volume0
Intrest0
Strike
78
78
Last Price0.35Jan 27, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest8
Last Price8.5Jan 17, 2025
Change
00%
Bid5.8
Ask9.5
volume0
Intrest2
Strike
79
79
Last Price0.3Jan 30, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest112
Last Price7.47Jan 30, 2025
Change
00%
Bid4.7
Ask7.6
volume0
Intrest40
Strike
80
80
Last Price0.34Jan 31, 2025
Change
0.0410.53%
Bid0.3
Ask0.4
volume4
Intrest24
Last Price2.05Jan 10, 2025
Change
00%
Bid3.9
Ask7.2
volume0
Intrest22
Strike
81
81
Last Price0.6Jan 23, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest17
Last Price5.1Jan 31, 2025
Change
0.559.73%
Bid3.4
Ask6.5
volume5
Intrest1
Strike
82
82
Last Price0.6Jan 31, 2025
Change
0.1216.67%
Bid0.5
Ask0.65
volume1
Intrest4
Last Price4.3Jan 31, 2025
Change
0.6513.13%
Bid2.3
Ask6
volume4
Intrest6
Strike
83
83
Last Price0.6Jan 31, 2025
Change
0.057.69%
Bid0.55
Ask0.85
volume33
Intrest66
Last Price3.53Jan 31, 2025
Change
0.154.44%
Bid2.25
Ask3.3
volume10
Intrest16
Strike
84
84
Last Price0.89Jan 30, 2025
Change
00%
Bid1
Ask1.2
volume0
Intrest18
Last Price2.55Jan 31, 2025
Change
0.4515%
Bid2.3
Ask2.55
volume2
Intrest17
Strike
85
85
Last Price1.12Jan 30, 2025
Change
00%
Bid1.3
Ask1.45
volume0
Intrest164
Last Price1.85Jan 31, 2025
Change
0.5322.27%
Bid0.85
Ask1.95
volume1055
Intrest14
Strike
86
86
Last Price1.77Jan 31, 2025
Change
0.2718%
Bid1.75
Ask1.9
volume26
Intrest11
Last Price1.42Jan 31, 2025
Change
0.127.79%
Bid1.2
Ask1.5
volume26
Intrest44
Strike
87
87
Last Price2.37Jan 31, 2025
Change
0.073.04%
Bid2.25
Ask3.1
volume3
Intrest32
Last Price1.14Jan 31, 2025
Change
0.021.79%
Bid0.95
Ask1.1
volume42
Intrest56
Strike
88
88
Last Price2.4Jan 29, 2025
Change
00%
Bid2.85
Ask3.1
volume0
Intrest14
Last Price0.8Jan 31, 2025
Change
0.2523.81%
Bid0.65
Ask0.8
volume2
Intrest19
Strike
89
89
Last Price-
Change
-
Bid3.5
Ask4.2
volume0
Intrest0
Last Price0.5Jan 31, 2025
Change
0.1725.37%
Bid-
Ask0.55
volume30
Intrest36
Strike
90
90
Last Price3.9Jan 30, 2025
Change
00%
Bid3.5
Ask6.3
volume0
Intrest6
Last Price0.5Jan 30, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest2
Strike
91
91
Last Price-
Change
-
Bid5.1
Ask6.7
volume0
Intrest0
Last Price0.23Jan 31, 2025
Change
-
Bid0.15
Ask0.3
volume1
Intrest0
Strike
92
92
Last Price-
Change
-
Bid5.9
Ask6.3
volume0
Intrest0
Last Price0.14Jan 31, 2025
Change
0.3672%
Bid0.1
Ask0.2
volume20
Intrest4
Strike
93
93
Last Price-
Change
-
Bid5.1
Ask8.9
volume0
Intrest0
Last Price0.12Jan 31, 2025
Change
0.0529.41%
Bid-
Ask0.15
volume1
Intrest51
Strike
94
94
Last Price-
Change
-
Bid6.8
Ask9.4
volume0
Intrest0
Last Price0.15Jan 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid7
Ask10.9
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.1168.75%
Bid-
Ask0.7
volume10
Intrest10
Strike
96
96
Last Price-
Change
-
Bid8.6
Ask11
volume0
Intrest0
Last Price0.17Jan 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
97
97
Last Price-
Change
-
Bid9.8
Ask12.8
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest23
Strike
98
98
Last Price-
Change
-
Bid9.9
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid11
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid12
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid13.7
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid14
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid15
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid16
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid17.1
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid18
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid19.1
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid20
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid21.2
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid22.5
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid24
Ask27.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid24.9
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid26.2
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid26.9
Ask30.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved