MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220708C00059000 | 2022-06-30 1:08PM EDT | 59.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET220708C00060000 | 2022-07-05 10:46AM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 160 | 150 | 0.00% |
| MET220708C00061000 | 2022-07-05 11:41AM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| MET220708C00062000 | 2022-07-05 2:50PM EDT | 62.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 59 | 90 | 0.00% |
| MET220708C00062500 | 2022-07-05 1:28PM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 101 | 59 | 0.78% |
| MET220708C00063000 | 2022-07-05 3:59PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 103 | 3.13% |
| MET220708C00064000 | 2022-07-05 3:58PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 6.25% |
| MET220708C00065000 | 2022-07-05 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 12.50% |
| MET220708C00066000 | 2022-07-01 3:42PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 74 | 12.50% |
| MET220708C00067000 | 2022-06-30 3:27PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| MET220708C00068000 | 2022-06-29 11:43AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 107 | 25.00% |
| MET220708C00069000 | 2022-06-28 10:06AM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MET220708C00070000 | 2022-06-28 10:58AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| MET220708C00071000 | 2022-06-28 11:14AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MET220708C00073000 | 2022-05-31 12:49PM EDT | 73.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| MET220708C00074000 | 2022-06-08 12:29PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220708P00050000 | 2022-06-15 9:40AM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MET220708P00055000 | 2022-06-17 3:39PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MET220708P00057000 | 2022-07-05 12:12PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 25.00% |
| MET220708P00058000 | 2022-07-05 9:34AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| MET220708P00058500 | 2022-07-05 3:57PM EDT | 58.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 12.50% |
| MET220708P00059000 | 2022-07-05 3:27PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| MET220708P00060000 | 2022-07-05 3:27PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| MET220708P00061000 | 2022-07-05 9:57AM EDT | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 290 | 6.25% |
| MET220708P00062000 | 2022-07-05 2:43PM EDT | 62.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 230 | 1.56% |
| MET220708P00062500 | 2022-07-05 12:08PM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 0.00% |
| MET220708P00063000 | 2022-06-29 11:11AM EDT | 63.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| MET220708P00064000 | 2022-07-01 11:17AM EDT | 64.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MET220708P00065000 | 2022-07-05 1:48PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| MET220708P00066000 | 2022-05-27 10:16AM EDT | 66.00 | 1.90 | 2.30 | 2.65 | 0.00 | - | 19 | 19 | 0.00% |
| MET220708P00067000 | 2022-05-31 1:52PM EDT | 67.00 | 1.80 | 3.90 | 4.30 | 0.00 | - | 2 | 7 | 0.00% |
| MET220708P00070000 | 2022-06-06 10:14AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
