MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221216C00060000 | 2022-11-08 11:55AM EST | 2022-12-16 | 14.20 | 16.40 | 17.10 | 0.00 | - | 1 | 58 | 75.20% |
| MET221223C00060000 | 2022-11-04 10:00AM EST | 2022-12-23 | 14.20 | 16.20 | 17.50 | 0.00 | - | 20 | 20 | 79.69% |
| MET230120C00060000 | 2022-12-01 1:15PM EST | 2023-01-20 | 17.40 | 17.00 | 17.50 | 0.00 | - | 1 | 2,013 | 52.15% |
| MET230317C00060000 | 2022-10-25 9:34AM EST | 2023-03-17 | 11.70 | 17.50 | 18.20 | 0.00 | - | 1 | 59 | 45.02% |
| MET230616C00060000 | 2022-11-01 10:44AM EST | 2023-06-16 | 16.15 | 18.60 | 18.70 | 0.00 | - | 1 | 896 | 37.01% |
| MET240119C00060000 | 2022-11-29 3:54PM EST | 2024-01-19 | 20.18 | 20.50 | 21.00 | 0.00 | - | 8 | 2,412 | 36.32% |
| MET250117C00060000 | 2022-11-29 2:47PM EST | 2025-01-17 | 22.64 | 20.70 | 24.50 | 0.00 | - | 2 | 68 | 37.01% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221209P00060000 | 2022-10-27 2:51PM EST | 2022-12-09 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 0 | 85.16% |
| MET221216P00060000 | 2022-11-25 10:34AM EST | 2022-12-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 103 | 60.16% |
| MET221223P00060000 | 2022-11-04 12:53PM EST | 2022-12-23 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.69% |
| MET230120P00060000 | 2022-11-18 3:32PM EST | 2023-01-20 | 0.30 | 0.05 | 0.20 | 0.00 | - | 6 | 11,484 | 40.63% |
| MET230317P00060000 | 2022-12-02 9:30AM EST | 2023-03-17 | 0.55 | 0.45 | 0.50 | -0.18 | -24.66% | 1 | 334 | 34.13% |
| MET230616P00060000 | 2022-12-02 9:37AM EST | 2023-06-16 | 1.42 | 1.10 | 1.25 | -0.23 | -13.94% | 1 | 11,779 | 32.62% |
| MET230915P00060000 | 2022-12-02 10:27AM EST | 2023-09-15 | 1.90 | 1.80 | 1.95 | -0.35 | -15.56% | 8 | 121 | 31.62% |
| MET240119P00060000 | 2022-12-02 9:37AM EST | 2024-01-19 | 2.87 | 2.60 | 2.75 | +0.13 | +4.74% | 1 | 6,950 | 30.30% |
| MET250117P00060000 | 2022-12-02 2:09PM EST | 2025-01-17 | 4.80 | 4.00 | 5.40 | -0.90 | -15.79% | 2 | 2,015 | 30.55% |
© 2022 Yahoo. All rights reserved.
