MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220819C00050000 | 2022-07-13 10:22AM EDT | 2022-08-19 | 9.90 | 17.60 | 18.10 | 0.00 | - | 5 | 0 | 276.95% |
| MET220916C00050000 | 2022-07-13 10:22AM EDT | 2022-09-16 | 10.21 | 17.80 | 18.20 | 0.00 | - | 1 | 0 | 77.59% |
| MET221021C00050000 | 2022-08-16 1:04PM EDT | 2022-10-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MET221118C00050000 | 2022-07-13 10:22AM EDT | 2022-11-18 | 10.90 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 52.34% |
| MET230120C00050000 | 2022-07-05 10:27AM EDT | 2023-01-20 | 13.20 | 14.70 | 15.00 | 0.00 | - | 15 | 241 | 0.00% |
| MET240119C00050000 | 2022-08-16 2:46PM EDT | 2024-01-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220819P00050000 | 2022-08-04 1:44PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 50.00% |
| MET220826P00050000 | 2022-07-25 11:55AM EDT | 2022-08-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MET220916P00050000 | 2022-08-10 12:43PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 159 | 25.00% |
| MET221021P00050000 | 2022-08-05 3:18PM EDT | 2022-10-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 12.50% |
| MET221118P00050000 | 2022-08-09 1:30PM EDT | 2022-11-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 12.50% |
| MET221216P00050000 | 2022-08-15 10:47AM EDT | 2022-12-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| MET230120P00050000 | 2022-08-15 10:32AM EDT | 2023-01-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 9,307 | 12.50% |
| MET230317P00050000 | 2022-08-08 3:50PM EDT | 2023-03-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| MET230616P00050000 | 2022-08-17 1:27PM EDT | 2023-06-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 6.25% |
| MET240119P00050000 | 2022-08-16 12:24PM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 6.25% |
© 2022 Yahoo. All rights reserved.
