MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221202C00067000 | 2022-10-21 8:53AM EST | 67.00 | 3.00 | 8.30 | 9.30 | 0.00 | - | 10 | 7 | 99.22% |
| MET221202C00068000 | 2022-10-26 9:48AM EST | 68.00 | 4.92 | 8.90 | 9.20 | 0.00 | - | 20 | 0 | 142.09% |
| MET221202C00069000 | 2022-10-31 1:31PM EST | 69.00 | 5.26 | 6.80 | 7.50 | 0.00 | - | 2 | 19 | 64.06% |
| MET221202C00070000 | 2022-11-28 10:30AM EST | 70.00 | 6.75 | 5.90 | 6.30 | 0.00 | - | 5 | 18 | 72.07% |
| MET221202C00071000 | 2022-11-18 2:30PM EST | 71.00 | 4.87 | 4.90 | 5.30 | 0.00 | - | 2 | 10 | 62.89% |
| MET221202C00072000 | 2022-11-23 1:40PM EST | 72.00 | 5.05 | 4.00 | 4.30 | 0.00 | - | 30 | 41 | 53.52% |
| MET221202C00073000 | 2022-11-28 12:13PM EST | 73.00 | 3.32 | 2.90 | 3.40 | 0.00 | - | 1 | 5 | 49.81% |
| MET221202C00074000 | 2022-11-28 3:36PM EST | 74.00 | 2.03 | 2.15 | 2.35 | 0.00 | - | 1 | 95 | 36.43% |
| MET221202C00075000 | 2022-11-28 3:59PM EST | 75.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 9 | 67 | 31.54% |
| MET221202C00076000 | 2022-11-29 12:54PM EST | 76.00 | 0.69 | 0.70 | 0.80 | +0.12 | +21.05% | 4 | 145 | 27.83% |
| MET221202C00077000 | 2022-11-29 2:11PM EST | 77.00 | 0.44 | 0.25 | 0.40 | +0.17 | +62.96% | 8 | 188 | 28.13% |
| MET221202C00078000 | 2022-11-29 2:46PM EST | 78.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 1,390 | 26.95% |
| MET221202C00079000 | 2022-11-25 11:28AM EST | 79.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 7 | 14 | 39.06% |
| MET221202C00080000 | 2022-11-23 10:00AM EST | 80.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 10 | 47.46% |
| MET221202C00082000 | 2022-10-28 2:39PM EST | 82.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.52% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221202P00050000 | 2022-11-02 11:16AM EST | 50.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 250.00% |
| MET221202P00057000 | 2022-11-17 11:19AM EST | 57.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 182.03% |
| MET221202P00058000 | 2022-10-28 8:53AM EST | 58.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 29 | 0 | 156.25% |
| MET221202P00060000 | 2022-11-10 10:04AM EST | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 154.30% |
| MET221202P00062000 | 2022-10-14 10:01AM EST | 62.00 | 2.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 123.05% |
| MET221202P00063000 | 2022-10-27 10:12AM EST | 63.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.19% |
| MET221202P00064000 | 2022-10-20 9:13AM EST | 64.00 | 1.80 | 0.00 | 0.25 | 0.00 | - | - | 13 | 111.33% |
| MET221202P00065000 | 2022-11-07 10:41AM EST | 65.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 27 | 110.55% |
| MET221202P00066000 | 2022-10-24 1:43PM EST | 66.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 80.47% |
| MET221202P00067000 | 2022-11-08 1:23PM EST | 67.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 25 | 93.16% |
| MET221202P00068000 | 2022-11-04 9:41AM EST | 68.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 49 | 54 | 65.63% |
| MET221202P00069000 | 2022-11-11 9:30AM EST | 69.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 63.28% |
| MET221202P00070000 | 2022-11-23 10:10AM EST | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 51.17% |
| MET221202P00071000 | 2022-11-22 2:48PM EST | 71.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 38 | 50.78% |
| MET221202P00072000 | 2022-11-22 12:47PM EST | 72.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 47.27% |
| MET221202P00073000 | 2022-11-28 10:48AM EST | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 34.38% |
| MET221202P00074000 | 2022-11-29 11:54AM EST | 74.00 | 0.21 | 0.10 | 0.20 | +0.10 | +90.91% | 9 | 19 | 32.03% |
| MET221202P00075000 | 2022-11-29 3:21PM EST | 75.00 | 0.27 | 0.25 | 0.35 | -0.23 | -46.00% | 26 | 89 | 28.17% |
| MET221202P00076000 | 2022-11-29 3:10PM EST | 76.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 1 | 123 | 26.71% |
| MET221202P00077000 | 2022-11-28 3:49PM EST | 77.00 | 1.60 | 1.15 | 1.30 | +0.05 | +3.23% | 1 | 61 | 26.86% |
| MET221202P00078000 | 2022-11-25 12:12PM EST | 78.00 | 1.30 | 1.85 | 2.30 | 0.00 | - | 5 | 5 | 38.38% |
| MET221202P00085000 | 2022-11-17 9:46AM EST | 85.00 | 10.74 | 8.70 | 9.00 | 0.00 | - | 1 | 1 | 67.97% |
© 2022 Yahoo. All rights reserved.
