MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221007C00059000 | 2022-09-30 1:59PM EDT | 59.00 | 2.80 | 3.10 | 3.90 | 0.00 | - | 50 | 50 | 55.47% |
| MET221007C00060000 | 2022-09-30 10:03AM EDT | 60.00 | 2.25 | 2.80 | 3.00 | 0.00 | - | 4 | 4 | 50.29% |
| MET221007C00061000 | 2022-10-03 11:51AM EDT | 61.00 | 1.95 | 1.95 | 2.10 | +0.35 | +21.88% | 5 | 30 | 42.87% |
| MET221007C00062000 | 2022-10-03 2:48PM EDT | 62.00 | 1.53 | 1.25 | 1.40 | +0.73 | +91.25% | 5 | 48 | 40.82% |
| MET221007C00062500 | 2022-10-03 2:29PM EDT | 62.50 | 1.17 | 0.95 | 1.05 | +0.77 | +192.50% | 93 | 18 | 37.84% |
| MET221007C00063000 | 2022-10-03 3:06PM EDT | 63.00 | 0.85 | 0.65 | 0.75 | +0.47 | +123.68% | 16 | 0 | 35.35% |
| MET221007C00064000 | 2022-10-03 3:44PM EDT | 64.00 | 0.38 | 0.25 | 0.40 | +0.18 | +90.00% | 43 | 62 | 35.25% |
| MET221007C00065000 | 2022-10-03 3:15PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 112 | 119 | 35.74% |
| MET221007C00066000 | 2022-10-03 2:28PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 148 | 36.91% |
| MET221007C00067000 | 2022-09-30 10:32AM EDT | 67.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 198 | 38.48% |
| MET221007C00068000 | 2022-09-21 3:47PM EDT | 68.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 75 | 102 | 44.92% |
| MET221007C00069000 | 2022-09-23 2:47PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 51.56% |
| MET221007C00070000 | 2022-09-20 11:53AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 65 | 57.42% |
| MET221007C00071000 | 2022-09-12 11:56AM EDT | 71.00 | 0.78 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 72.07% |
| MET221007C00072000 | 2022-09-08 11:33AM EDT | 72.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | - | 0 | 81.84% |
| MET221007C00073000 | 2022-09-07 3:57PM EDT | 73.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 1 | 88.28% |
| MET221007C00074000 | 2022-08-29 11:33AM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MET221007C00075000 | 2022-09-12 11:56AM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 0 | 96.09% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221007P00050000 | 2022-09-22 3:28PM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 4 | 124.61% |
| MET221007P00054000 | 2022-09-30 10:00AM EDT | 54.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.08% |
| MET221007P00055000 | 2022-09-30 10:46AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 71.68% |
| MET221007P00056000 | 2022-09-30 2:12PM EDT | 56.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 58.59% |
| MET221007P00057000 | 2022-10-03 2:55PM EDT | 57.00 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 2 | 4 | 55.08% |
| MET221007P00058000 | 2022-10-03 1:22PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 24 | 50.00% |
| MET221007P00059000 | 2022-10-03 2:56PM EDT | 59.00 | 0.08 | 0.10 | 0.20 | -0.24 | -75.00% | 6 | 48 | 49.81% |
| MET221007P00060000 | 2022-10-03 11:53AM EDT | 60.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 1 | 209 | 45.80% |
| MET221007P00061000 | 2022-10-03 1:37PM EDT | 61.00 | 0.40 | 0.30 | 0.45 | -0.57 | -58.76% | 12 | 71 | 41.50% |
| MET221007P00062000 | 2022-10-03 3:59PM EDT | 62.00 | 0.65 | 0.60 | 0.70 | -0.90 | -58.06% | 8 | 32 | 37.60% |
| MET221007P00062500 | 2022-10-03 3:59PM EDT | 62.50 | 0.75 | 0.75 | 0.90 | -1.30 | -63.41% | 6 | 30 | 36.72% |
| MET221007P00063000 | 2022-10-03 10:05AM EDT | 63.00 | 1.75 | 1.00 | 1.10 | -1.21 | -40.88% | 1 | 64 | 34.18% |
| MET221007P00064000 | 2022-09-22 3:22PM EDT | 64.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 19 | 242 | 33.89% |
| MET221007P00065000 | 2022-09-21 3:52PM EDT | 65.00 | 1.70 | 2.40 | 2.60 | 0.00 | - | 55 | 461 | 36.91% |
| MET221007P00066000 | 2022-09-21 2:00PM EDT | 66.00 | 1.75 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 38.77% |
| MET221007P00067000 | 2022-09-22 12:05PM EDT | 67.00 | 3.75 | 4.10 | 4.50 | 0.00 | - | 1 | 10 | 46.68% |
| MET221007P00068000 | 2022-09-16 3:12PM EDT | 68.00 | 3.65 | 5.20 | 5.50 | 0.00 | - | 1 | 26 | 54.10% |
| MET221007P00069000 | 2022-09-23 3:08PM EDT | 69.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 61.33% |
© 2022 Yahoo. All rights reserved.
