MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220812C00060000 | 2022-08-05 12:27PM EDT | 2022-08-12 | 3.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| MET220819C00060000 | 2022-08-08 12:09PM EDT | 2022-08-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET220826C00060000 | 2022-08-04 2:10PM EDT | 2022-08-26 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET220916C00060000 | 2022-08-08 10:22AM EDT | 2022-09-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MET221021C00060000 | 2022-08-08 11:02AM EDT | 2022-10-21 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET221118C00060000 | 2022-08-08 12:10PM EDT | 2022-11-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET221216C00060000 | 2022-07-18 9:47AM EDT | 2022-12-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET230120C00060000 | 2022-08-02 1:14PM EDT | 2023-01-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MET230317C00060000 | 2022-08-08 10:29AM EDT | 2023-03-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET230616C00060000 | 2022-08-05 10:32AM EDT | 2023-06-16 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240119C00060000 | 2022-08-02 1:13PM EDT | 2024-01-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220812P00060000 | 2022-08-08 10:22AM EDT | 2022-08-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MET220819P00060000 | 2022-08-08 10:37AM EDT | 2022-08-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET220826P00060000 | 2022-08-08 12:18PM EDT | 2022-08-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET220902P00060000 | 2022-08-08 3:55PM EDT | 2022-09-02 | 0.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MET220916P00060000 | 2022-08-08 1:28PM EDT | 2022-09-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MET220923P00060000 | 2022-08-08 2:20PM EDT | 2022-09-23 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET221021P00060000 | 2022-08-08 3:49PM EDT | 2022-10-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MET221118P00060000 | 2022-08-04 9:34AM EDT | 2022-11-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MET221216P00060000 | 2022-07-15 10:28AM EDT | 2022-12-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MET230120P00060000 | 2022-08-08 1:17PM EDT | 2023-01-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MET230317P00060000 | 2022-08-05 10:19AM EDT | 2023-03-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET230616P00060000 | 2022-08-05 12:08PM EDT | 2023-06-16 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET240119P00060000 | 2022-07-27 9:39AM EDT | 2024-01-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
