MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220121C00012500 | 2021-11-10 6:49AM EST | 12.50 | 47.80 | 46.95 | 50.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET220121C00015000 | 2021-11-05 2:31PM EST | 15.00 | 49.00 | 44.55 | 47.40 | 0.00 | - | 90 | 30 | 0.00% |
| MET220121C00017500 | 2021-11-05 2:54PM EST | 17.50 | 46.55 | 41.15 | 45.70 | 0.00 | - | 4 | 0 | 0.00% |
| MET220121C00020000 | 2021-11-08 9:56AM EST | 20.00 | 44.39 | 39.65 | 42.00 | 0.00 | - | 10 | 50 | 0.00% |
| MET220121C00022500 | 2021-11-05 2:54PM EST | 22.50 | 41.56 | 36.10 | 40.65 | 0.00 | - | 7 | 0 | 0.00% |
| MET220121C00025000 | 2021-12-17 12:25PM EST | 25.00 | 35.21 | 41.55 | 45.20 | 0.00 | - | 10 | 0 | 262.50% |
| MET220121C00027500 | 2021-11-05 2:56PM EST | 27.50 | 36.57 | 31.20 | 35.70 | 0.00 | - | 13 | 0 | 0.00% |
| MET220121C00030000 | 2022-01-03 9:54AM EST | 30.00 | 33.00 | 37.90 | 38.95 | 0.00 | - | 20 | 28 | 276.56% |
| MET220121C00032500 | 2021-11-05 2:56PM EST | 32.50 | 31.55 | 26.30 | 31.00 | 0.00 | - | 4 | 1 | 0.00% |
| MET220121C00035000 | 2021-12-27 9:58AM EST | 35.00 | 26.96 | 32.60 | 34.15 | 0.00 | - | 50 | 27 | 175.00% |
| MET220121C00037500 | 2022-01-03 9:36AM EST | 37.50 | 25.90 | 29.20 | 32.40 | 0.00 | - | 3 | 0 | 401.37% |
| MET220121C00040000 | 2022-01-07 9:59AM EST | 40.00 | 27.00 | 27.90 | 28.85 | 0.00 | - | 2 | 38 | 143.75% |
| MET220121C00042500 | 2021-11-11 12:14PM EST | 42.50 | 21.75 | 17.85 | 18.80 | 0.00 | - | 1 | 21 | 0.00% |
| MET220121C00045000 | 2021-12-16 10:50AM EST | 45.00 | 17.27 | 22.40 | 24.15 | 0.00 | - | 5 | 9 | 248.83% |
| MET220121C00047500 | 2021-11-18 12:43PM EST | 47.50 | 15.50 | 12.60 | 13.25 | 0.00 | - | 3 | 18 | 0.00% |
| MET220121C00050000 | 2022-01-10 10:21AM EST | 50.00 | 17.38 | 18.25 | 18.55 | 0.00 | - | 5 | 155 | 106.25% |
| MET220121C00052500 | 2022-01-12 12:16PM EST | 52.50 | 14.90 | 15.75 | 16.20 | 0.00 | - | 2 | 716 | 110.94% |
| MET220121C00055000 | 2022-01-14 1:13PM EST | 55.00 | 12.68 | 12.95 | 13.60 | -0.72 | -5.37% | 3 | 1,399 | 110.16% |
| MET220121C00056000 | 2021-12-20 2:39PM EST | 56.00 | 3.40 | 12.30 | 12.65 | 0.00 | - | - | 823 | 87.50% |
| MET220121C00057500 | 2022-01-12 2:21PM EST | 57.50 | 10.78 | 10.45 | 11.20 | 0.00 | - | 32 | 2,980 | 100.20% |
| MET220121C00058000 | 2022-01-04 11:42AM EST | 58.00 | 7.60 | 9.25 | 10.75 | 0.00 | - | 1 | 2 | 99.90% |
| MET220121C00059000 | 2021-12-20 3:50PM EST | 59.00 | 1.70 | 8.45 | 10.00 | 0.00 | - | - | 1 | 107.13% |
| MET220121C00060000 | 2022-01-14 12:07PM EST | 60.00 | 7.99 | 8.35 | 8.55 | -0.41 | -4.88% | 14 | 6,764 | 58.59% |
| MET220121C00061000 | 2022-01-14 10:36AM EST | 61.00 | 7.10 | 7.10 | 7.75 | +0.53 | +8.07% | 3 | 27 | 76.37% |
| MET220121C00062000 | 2022-01-10 10:34AM EST | 62.00 | 5.70 | 6.30 | 6.75 | 0.00 | - | 50 | 118 | 53.52% |
| MET220121C00062500 | 2022-01-14 3:16PM EST | 62.50 | 5.54 | 5.85 | 6.05 | -0.11 | -1.95% | 6 | 1,733 | 51.95% |
| MET220121C00063000 | 2022-01-14 2:46PM EST | 63.00 | 5.30 | 5.10 | 5.75 | +0.55 | +11.58% | 7 | 254 | 60.45% |
| MET220121C00064000 | 2022-01-14 3:04PM EST | 64.00 | 4.30 | 4.15 | 4.60 | +0.14 | +3.37% | 5 | 512 | 44.43% |
| MET220121C00065000 | 2022-01-14 3:44PM EST | 65.00 | 3.37 | 3.45 | 3.65 | +0.01 | +0.30% | 74 | 10,439 | 39.36% |
| MET220121C00066000 | 2022-01-14 3:44PM EST | 66.00 | 2.44 | 2.43 | 2.75 | +0.39 | +19.02% | 1 | 336 | 35.35% |
| MET220121C00067000 | 2022-01-14 12:21PM EST | 67.00 | 1.49 | 1.70 | 1.90 | -0.28 | -15.82% | 7 | 349 | 31.15% |
| MET220121C00067500 | 2022-01-14 1:46PM EST | 67.50 | 1.15 | 1.29 | 1.48 | -0.25 | -17.86% | 8 | 4,099 | 28.32% |
| MET220121C00068000 | 2022-01-14 3:45PM EST | 68.00 | 1.01 | 0.99 | 1.15 | +0.04 | +4.12% | 12 | 238 | 27.34% |
| MET220121C00069000 | 2022-01-14 3:51PM EST | 69.00 | 0.55 | 0.48 | 0.58 | +0.08 | +17.02% | 41 | 165 | 24.41% |
| MET220121C00070000 | 2022-01-14 3:43PM EST | 70.00 | 0.24 | 0.23 | 0.29 | +0.04 | +20.00% | 26 | 3,575 | 24.71% |
| MET220121C00071000 | 2022-01-07 11:05AM EST | 71.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 1 | 26 | 24.41% |
| MET220121C00072000 | 2022-01-10 1:14PM EST | 72.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 25.98% |
| MET220121C00072500 | 2022-01-13 3:35PM EST | 72.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 286 | 29.49% |
| MET220121C00075000 | 2021-12-29 2:33PM EST | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 35 | 2,201 | 54.10% |
| MET220121C00080000 | 2021-12-31 12:42PM EST | 80.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1,839 | 57.03% |
| MET220121C00085000 | 2022-01-07 1:45PM EST | 85.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 309 | 75.00% |
| MET220121C00090000 | 2021-11-10 6:49AM EST | 90.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 116.41% |
| MET220121C00095000 | 2021-11-10 6:49AM EST | 95.00 | 0.35 | 0.07 | 1.24 | 0.00 | - | 2 | 3 | 180.86% |
| MET220121C00100000 | 2022-01-12 9:30AM EST | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 121.09% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220121P00012500 | 2021-11-29 11:05AM EST | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 546.88% |
| MET220121P00015000 | 2021-11-29 11:05AM EST | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 93 | 490.63% |
| MET220121P00017500 | 2021-11-30 10:48AM EST | 17.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 10 | 429.69% |
| MET220121P00020000 | 2021-12-21 2:29PM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 261 | 337.50% |
| MET220121P00022500 | 2021-11-10 6:49AM EST | 22.50 | 0.22 | 0.00 | 0.41 | 0.00 | - | 5 | 238 | 442.97% |
| MET220121P00025000 | 2022-01-04 2:43PM EST | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 1,832 | 315.63% |
| MET220121P00027500 | 2021-12-20 3:58PM EST | 27.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 30 | 1,283 | 287.50% |
| MET220121P00030000 | 2021-12-17 3:38PM EST | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 524 | 257.81% |
| MET220121P00032500 | 2021-10-18 8:30AM EST | 32.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 408 | 305.08% |
| MET220121P00035000 | 2021-12-20 12:07PM EST | 35.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 5 | 4,316 | 220.31% |
| MET220121P00037500 | 2021-11-24 2:18PM EST | 37.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 3,386 | 217.97% |
| MET220121P00040000 | 2021-12-29 2:42PM EST | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,605 | 179.69% |
| MET220121P00042500 | 2022-01-04 11:29AM EST | 42.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 32 | 1,447 | 160.94% |
| MET220121P00045000 | 2021-12-23 2:05PM EST | 45.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 4 | 7,276 | 159.38% |
| MET220121P00047500 | 2022-01-05 10:26AM EST | 47.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 5,453 | 126.56% |
| MET220121P00050000 | 2022-01-11 2:21PM EST | 50.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 6 | 7,701 | 110.94% |
| MET220121P00051000 | 2022-01-06 12:10PM EST | 51.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 45 | 46 | 117.97% |
| MET220121P00052500 | 2022-01-14 10:56AM EST | 52.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 75 | 2,927 | 98.44% |
| MET220121P00053000 | 2021-12-30 10:46AM EST | 53.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 93.75% |
| MET220121P00054000 | 2021-12-27 3:40PM EST | 54.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 79 | 103.91% |
| MET220121P00055000 | 2022-01-14 2:17PM EST | 55.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 9 | 3,459 | 97.27% |
| MET220121P00056000 | 2022-01-11 3:57PM EST | 56.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 848 | 85.94% |
| MET220121P00057000 | 2022-01-11 3:57PM EST | 57.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 2 | 40 | 72.66% |
| MET220121P00057500 | 2022-01-14 10:47AM EST | 57.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 4,215 | 60.16% |
| MET220121P00058000 | 2022-01-05 10:15AM EST | 58.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 34 | 66.41% |
| MET220121P00059000 | 2021-12-31 11:31AM EST | 59.00 | 0.41 | 0.00 | 0.12 | 0.00 | - | 30 | 60 | 61.52% |
| MET220121P00060000 | 2022-01-11 2:29PM EST | 60.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 6,058 | 56.25% |
| MET220121P00061000 | 2022-01-10 11:19AM EST | 61.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 33 | 262 | 51.17% |
| MET220121P00062000 | 2022-01-10 1:14PM EST | 62.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 1 | 71 | 48.44% |
| MET220121P00062500 | 2022-01-14 11:10AM EST | 62.50 | 0.08 | 0.03 | 0.10 | -0.09 | -52.94% | 10 | 1,324 | 45.31% |
| MET220121P00063000 | 2022-01-14 2:01PM EST | 63.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 3 | 94 | 40.04% |
| MET220121P00064000 | 2022-01-14 10:55AM EST | 64.00 | 0.12 | 0.07 | 0.11 | -0.04 | -25.00% | 16 | 108 | 36.52% |
| MET220121P00065000 | 2022-01-14 2:52PM EST | 65.00 | 0.18 | 0.11 | 0.15 | +0.03 | +20.00% | 1 | 4,314 | 32.42% |
| MET220121P00066000 | 2022-01-14 3:47PM EST | 66.00 | 0.24 | 0.19 | 0.25 | +0.01 | +4.35% | 8 | 183 | 29.98% |
| MET220121P00067000 | 2022-01-14 3:36PM EST | 67.00 | 0.41 | 0.33 | 0.41 | -0.06 | -12.77% | 6 | 24 | 27.15% |
| MET220121P00067500 | 2022-01-14 3:55PM EST | 67.50 | 0.50 | 0.46 | 0.55 | -0.35 | -41.18% | 23 | 692 | 26.47% |
| MET220121P00068000 | 2022-01-12 3:40PM EST | 68.00 | 1.11 | 0.79 | 0.89 | +1.11 | - | - | 6 | 30.52% |
| MET220121P00069000 | 2022-01-12 3:59PM EST | 69.00 | 1.85 | 0.99 | 1.19 | 0.00 | - | 1 | 7 | 23.83% |
| MET220121P00070000 | 2022-01-05 2:42PM EST | 70.00 | 2.67 | 1.67 | 1.92 | 0.00 | - | 5 | 79 | 24.71% |
| MET220121P00072500 | 2021-12-16 10:28AM EST | 72.50 | 10.55 | 2.67 | 4.55 | 0.00 | - | 2 | 0 | 49.12% |
| MET220121P00075000 | 2021-11-10 6:49AM EST | 75.00 | 13.90 | 13.85 | 14.90 | 0.00 | - | 12 | 86 | 294.73% |
| MET220121P00080000 | 2021-10-28 8:58AM EST | 80.00 | 15.65 | 19.20 | 20.90 | 0.00 | - | - | 0 | 358.11% |
| MET220121P00090000 | 2021-12-02 11:45AM EST | 90.00 | 30.90 | 25.00 | 29.75 | 0.00 | - | 24 | 0 | 350.20% |
© 2022 Yahoo. All rights reserved.
