MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220812C00062500 | 2022-08-05 3:00PM EDT | 2022-08-12 | 1.05 | 1.00 | 1.20 | -0.93 | -46.97% | 60 | 82 | 22.75% |
| MET220819C00062500 | 2022-08-05 3:20PM EDT | 2022-08-19 | 1.35 | 1.35 | 1.50 | -0.75 | -35.71% | 23 | 593 | 22.22% |
| MET220916C00062500 | 2022-08-05 2:33PM EDT | 2022-09-16 | 2.38 | 2.40 | 2.55 | -0.82 | -25.62% | 41 | 442 | 25.29% |
| MET221021C00062500 | 2022-08-04 3:10PM EDT | 2022-10-21 | 4.10 | 3.30 | 3.60 | 0.00 | - | 9 | 205 | 27.82% |
| MET221118C00062500 | 2022-08-04 1:42PM EDT | 2022-11-18 | 4.98 | 3.90 | 4.20 | 0.00 | - | 10 | 105 | 28.30% |
| MET221216C00062500 | 2022-08-04 1:55PM EDT | 2022-12-16 | 5.30 | 4.40 | 4.70 | 0.00 | - | 3 | 69 | 28.44% |
| MET230120C00062500 | 2022-08-05 9:44AM EDT | 2023-01-20 | 5.65 | 5.00 | 5.30 | -0.30 | -5.04% | 1 | 2,947 | 28.85% |
| MET230317C00062500 | 2022-07-14 3:30PM EDT | 2023-03-17 | 3.81 | 5.50 | 6.20 | 0.00 | - | - | 10 | 29.58% |
| MET230616C00062500 | 2022-08-03 3:08PM EDT | 2023-06-16 | 7.35 | 6.90 | 7.20 | 0.00 | - | 1 | 86 | 29.26% |
| MET240119C00062500 | 2022-07-22 11:44AM EDT | 2024-01-19 | 7.88 | 8.60 | 9.10 | 0.00 | - | 1 | 1,085 | 28.86% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220812P00062500 | 2022-08-05 1:19PM EDT | 2022-08-12 | 0.75 | 0.65 | 0.85 | +0.12 | +19.05% | 22 | 25 | 37.55% |
| MET220819P00062500 | 2022-08-04 12:47PM EDT | 2022-08-19 | 0.80 | 0.95 | 1.15 | 0.00 | - | 9 | 1,084 | 32.03% |
| MET220916P00062500 | 2022-08-05 3:45PM EDT | 2022-09-16 | 2.00 | 1.90 | 2.05 | +0.10 | +5.26% | 34 | 654 | 28.91% |
| MET221021P00062500 | 2022-08-05 12:55PM EDT | 2022-10-21 | 2.80 | 2.70 | 2.90 | -0.28 | -9.09% | 6 | 20 | 28.71% |
| MET221118P00062500 | 2022-08-04 9:40AM EDT | 2022-11-18 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 229 | 31.31% |
| MET221216P00062500 | 2022-07-21 1:42PM EDT | 2022-12-16 | 5.60 | 3.90 | 4.20 | 0.00 | - | 11 | 28 | 30.46% |
| MET230120P00062500 | 2022-08-05 11:56AM EDT | 2023-01-20 | 4.60 | 4.40 | 4.60 | -0.20 | -4.17% | 1 | 5,617 | 29.46% |
| MET230616P00062500 | 2022-08-05 12:08PM EDT | 2023-06-16 | 6.50 | 6.20 | 6.50 | +0.15 | +2.36% | 1 | 147 | 29.72% |
| MET240119P00062500 | 2022-08-04 12:16PM EDT | 2024-01-19 | 7.60 | 7.70 | 8.40 | 0.00 | - | 3 | 1,198 | 29.22% |
© 2022 Yahoo. All rights reserved.
