MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EST. Market open.
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221209C00070000 | 2022-11-23 2:17PM EST | 2022-12-09 | 7.00 | 5.40 | 5.70 | 0.00 | - | 5 | 18 | 51.37% |
| MET221216C00070000 | 2022-12-05 12:10PM EST | 2022-12-16 | 5.68 | 5.60 | 5.80 | -1.19 | -17.32% | 46 | 908 | 37.01% |
| MET221230C00070000 | 2022-11-29 11:35AM EST | 2022-12-30 | 6.50 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 33.45% |
| MET230120C00070000 | 2022-12-05 11:52AM EST | 2023-01-20 | 6.60 | 6.50 | 6.70 | -1.41 | -17.60% | 4 | 8,169 | 31.25% |
| MET230217C00070000 | 2022-12-05 10:20AM EST | 2023-02-17 | 7.80 | 7.20 | 7.40 | -0.51 | -6.14% | 1 | 1 | 31.12% |
| MET230317C00070000 | 2022-11-29 1:58PM EST | 2023-03-17 | 8.60 | 7.70 | 7.90 | 0.00 | - | 10 | 806 | 30.24% |
| MET230616C00070000 | 2022-11-30 10:21AM EST | 2023-06-16 | 9.50 | 9.40 | 9.70 | 0.00 | - | 4 | 0 | 31.28% |
| MET230915C00070000 | 2022-11-25 10:14AM EST | 2023-09-15 | 12.32 | 10.70 | 11.20 | 0.00 | - | 2 | 6 | 31.97% |
| MET240119C00070000 | 2022-11-23 1:16PM EST | 2024-01-19 | 13.92 | 12.50 | 12.90 | 0.00 | - | 6 | 271 | 32.37% |
| MET250117C00070000 | 2022-11-16 9:49AM EST | 2025-01-17 | 15.99 | 15.30 | 16.90 | 0.00 | - | 2 | 103 | 33.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221209P00070000 | 2022-12-02 1:26PM EST | 2022-12-09 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 42.29% |
| MET221216P00070000 | 2022-12-02 2:32PM EST | 2022-12-16 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 553 | 32.32% |
| MET221223P00070000 | 2022-12-01 10:04AM EST | 2022-12-23 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 61 | 28.86% |
| MET221230P00070000 | 2022-12-01 10:44AM EST | 2022-12-30 | 0.34 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 27.00% |
| MET230113P00070000 | 2022-12-02 1:54PM EST | 2023-01-13 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 26.66% |
| MET230120P00070000 | 2022-12-05 9:59AM EST | 2023-01-20 | 0.63 | 0.70 | 0.80 | +0.03 | +5.00% | 1 | 0 | 25.95% |
| MET230217P00070000 | 2022-12-05 12:43PM EST | 2023-02-17 | 1.55 | 1.50 | 1.60 | +0.20 | +14.81% | 36 | 107 | 28.27% |
| MET230317P00070000 | 2022-12-05 11:08AM EST | 2023-03-17 | 1.85 | 1.90 | 2.05 | +0.15 | +8.82% | 8 | 150 | 27.54% |
| MET230616P00070000 | 2022-12-05 10:06AM EST | 2023-06-16 | 3.29 | 3.30 | 3.50 | +0.21 | +6.82% | 1 | 0 | 27.65% |
| MET230915P00070000 | 2022-11-22 1:32PM EST | 2023-09-15 | 4.34 | 4.30 | 4.60 | 0.00 | - | 5 | 34 | 27.39% |
| MET240119P00070000 | 2022-12-01 9:56AM EST | 2024-01-19 | 5.16 | 5.30 | 5.60 | 0.00 | - | 1 | 819 | 26.23% |
| MET250117P00070000 | 2022-12-02 2:11PM EST | 2025-01-17 | 7.90 | 7.90 | 8.90 | 0.00 | - | 4 | 256 | 27.24% |
© 2022 Yahoo. All rights reserved.
