MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221202C00067000 | 2022-10-21 8:53AM EST | 67.00 | 3.00 | 8.30 | 9.30 | 0.00 | - | 10 | 7 | 0.00% |
| MET221202C00068000 | 2022-10-26 9:48AM EST | 68.00 | 4.92 | 8.90 | 9.20 | 0.00 | - | 20 | 0 | 57.23% |
| MET221202C00069000 | 2022-10-31 1:31PM EST | 69.00 | 5.26 | 7.90 | 8.20 | 0.00 | - | 2 | 0 | 51.56% |
| MET221202C00070000 | 2022-11-21 11:34AM EST | 70.00 | 5.50 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 57.23% |
| MET221202C00071000 | 2022-11-18 2:30PM EST | 71.00 | 4.87 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 50.78% |
| MET221202C00072000 | 2022-11-23 1:40PM EST | 72.00 | 5.05 | 4.90 | 5.20 | 0.00 | - | 30 | 0 | 44.24% |
| MET221202C00073000 | 2022-11-16 10:45AM EST | 73.00 | 2.43 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 41.99% |
| MET221202C00074000 | 2022-11-25 11:15AM EST | 74.00 | 3.23 | 3.00 | 3.30 | +0.78 | +31.84% | 10 | 0 | 34.67% |
| MET221202C00075000 | 2022-11-25 10:56AM EST | 75.00 | 2.43 | 2.15 | 2.40 | +0.28 | +13.02% | 6 | 0 | 30.27% |
| MET221202C00076000 | 2022-11-25 9:39AM EST | 76.00 | 1.65 | 1.40 | 1.55 | +0.19 | +13.01% | 3 | 0 | 25.68% |
| MET221202C00077000 | 2022-11-25 12:06PM EST | 77.00 | 0.92 | 0.80 | 0.90 | +0.12 | +15.00% | 59 | 0 | 23.49% |
| MET221202C00078000 | 2022-11-25 12:29PM EST | 78.00 | 0.46 | 0.35 | 0.45 | +0.01 | +2.22% | 29 | 0 | 22.12% |
| MET221202C00079000 | 2022-11-25 11:28AM EST | 79.00 | 0.17 | 0.15 | 0.25 | -0.02 | -10.53% | 7 | 0 | 23.58% |
| MET221202C00080000 | 2022-11-23 10:00AM EST | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 22.95% |
| MET221202C00082000 | 2022-10-28 2:39PM EST | 82.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 33.20% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET221202P00050000 | 2022-11-02 11:16AM EST | 50.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 0 | 164.84% |
| MET221202P00057000 | 2022-11-17 11:19AM EST | 57.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 120.31% |
| MET221202P00058000 | 2022-10-28 8:53AM EST | 58.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 29 | 0 | 114.45% |
| MET221202P00060000 | 2022-11-10 10:04AM EST | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 83.59% |
| MET221202P00062000 | 2022-10-14 10:01AM EST | 62.00 | 2.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.02% |
| MET221202P00063000 | 2022-10-27 10:12AM EST | 63.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 68.75% |
| MET221202P00064000 | 2022-10-20 9:13AM EST | 64.00 | 1.80 | 0.00 | 0.25 | 0.00 | - | - | 13 | 82.81% |
| MET221202P00065000 | 2022-11-07 10:41AM EST | 65.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 59.38% |
| MET221202P00066000 | 2022-10-24 1:43PM EST | 66.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 60.55% |
| MET221202P00067000 | 2022-11-08 1:23PM EST | 67.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 62.70% |
| MET221202P00068000 | 2022-11-04 9:41AM EST | 68.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 49 | 0 | 50.39% |
| MET221202P00069000 | 2022-11-11 9:30AM EST | 69.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 51.56% |
| MET221202P00070000 | 2022-11-23 10:10AM EST | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 46.09% |
| MET221202P00071000 | 2022-11-22 2:48PM EST | 71.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 40.43% |
| MET221202P00072000 | 2022-11-22 12:47PM EST | 72.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 34.77% |
| MET221202P00073000 | 2022-11-23 3:47PM EST | 73.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 21 | 0 | 29.10% |
| MET221202P00074000 | 2022-11-25 10:52AM EST | 74.00 | 0.11 | 0.10 | 0.20 | -0.10 | -47.62% | 1 | 0 | 28.47% |
| MET221202P00075000 | 2022-11-25 12:36PM EST | 75.00 | 0.20 | 0.20 | 0.30 | -0.28 | -58.33% | 6 | 0 | 25.29% |
| MET221202P00078000 | 2022-11-25 12:12PM EST | 78.00 | 1.30 | 1.25 | 1.50 | -3.70 | -74.00% | 5 | 1 | 22.12% |
| MET221202P00085000 | 2022-11-17 9:46AM EST | 85.00 | 10.74 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 51.17% |
© 2022 Yahoo. All rights reserved.
