MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220819C00070000 | 2022-08-03 2:02PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 500 | 2,393 | 33.50% |
| MET220826C00070000 | 2022-07-29 10:47AM EDT | 2022-08-26 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 44.09% |
| MET220902C00070000 | 2022-08-04 12:19PM EDT | 2022-09-02 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 31 | 27.30% |
| MET220916C00070000 | 2022-08-05 3:22PM EDT | 2022-09-16 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 88 | 2,710 | 24.71% |
| MET221021C00070000 | 2022-08-05 3:23PM EDT | 2022-10-21 | 0.72 | 0.65 | 0.75 | -0.30 | -29.41% | 8 | 137 | 24.54% |
| MET221118C00070000 | 2022-08-04 1:10PM EDT | 2022-11-18 | 1.61 | 1.15 | 1.30 | 0.00 | - | 14 | 11,518 | 26.33% |
| MET221216C00070000 | 2022-08-05 9:43AM EDT | 2022-12-16 | 1.82 | 1.55 | 1.70 | -0.28 | -13.33% | 25 | 454 | 26.51% |
| MET230120C00070000 | 2022-08-05 12:32PM EDT | 2023-01-20 | 2.04 | 2.00 | 2.20 | -0.26 | -11.30% | 2 | 7,706 | 26.91% |
| MET230317C00070000 | 2022-07-20 2:49PM EDT | 2023-03-17 | 2.40 | 2.40 | 3.00 | 0.00 | - | 3 | 15 | 27.69% |
| MET230616C00070000 | 2022-08-03 12:08PM EDT | 2023-06-16 | 3.78 | 3.70 | 4.00 | 0.00 | - | 4 | 4,110 | 27.80% |
| MET240119C00070000 | 2022-08-02 11:31AM EDT | 2024-01-19 | 5.40 | 5.50 | 5.90 | 0.00 | - | 21 | 148 | 27.74% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220916P00070000 | 2022-06-02 11:10AM EDT | 2022-09-16 | 6.08 | 7.70 | 8.00 | 0.00 | - | 1 | 35 | 41.94% |
| MET221021P00070000 | 2022-08-04 3:02PM EDT | 2022-10-21 | 6.93 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 28.64% |
| MET221118P00070000 | 2022-07-20 10:37AM EDT | 2022-11-18 | 10.10 | 8.20 | 8.50 | 0.00 | - | 10 | 5,460 | 30.75% |
| MET221216P00070000 | 2022-06-08 1:22PM EDT | 2022-12-16 | 7.20 | 9.30 | 9.70 | 0.00 | - | 3 | 4 | 36.00% |
| MET230120P00070000 | 2022-07-25 10:51AM EDT | 2023-01-20 | 10.35 | 8.70 | 9.00 | 0.00 | - | 2 | 837 | 27.58% |
| MET230616P00070000 | 2022-07-01 3:49PM EDT | 2023-06-16 | 11.11 | 10.50 | 11.00 | 0.00 | - | 1 | 418 | 29.15% |
| MET240119P00070000 | 2022-06-02 3:17PM EDT | 2024-01-19 | 11.50 | 12.30 | 12.80 | 0.00 | - | - | 400 | 28.43% |
© 2022 Yahoo. All rights reserved.
