MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220819C00032500 | 2022-07-11 3:25PM EDT | 32.50 | 29.10 | 32.60 | 33.80 | 0.00 | - | - | 0 | 0.00% |
| MET220819C00050000 | 2022-07-13 10:22AM EDT | 50.00 | 9.90 | 17.60 | 18.10 | 0.00 | - | 5 | 0 | 100.00% |
| MET220819C00052000 | 2022-08-08 1:09PM EDT | 52.00 | 11.10 | 15.70 | 16.10 | 0.00 | - | 1 | 1 | 100.59% |
| MET220819C00052500 | 2022-08-02 11:26AM EDT | 52.50 | 10.28 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 85.94% |
| MET220819C00054000 | 2022-08-08 1:26PM EDT | 54.00 | 9.20 | 13.70 | 14.10 | 0.00 | - | 1 | 1 | 88.28% |
| MET220819C00055000 | 2022-08-05 1:41PM EDT | 55.00 | 8.30 | 12.50 | 13.10 | 0.00 | - | 20 | 0 | 104.30% |
| MET220819C00057000 | 2022-07-18 3:36PM EDT | 57.00 | 3.39 | 10.70 | 11.10 | 0.00 | - | - | 0 | 70.31% |
| MET220819C00057500 | 2022-08-12 10:26AM EDT | 57.50 | 10.40 | 10.20 | 10.70 | +4.70 | +82.46% | 2 | 0 | 73.44% |
| MET220819C00058500 | 2022-08-02 9:51AM EDT | 58.50 | 4.31 | 9.10 | 9.60 | 0.00 | - | 1 | 3 | 53.52% |
| MET220819C00059000 | 2022-07-18 3:07PM EDT | 59.00 | 2.25 | 8.70 | 9.10 | 0.00 | - | - | 6 | 58.59% |
| MET220819C00060000 | 2022-08-10 9:47AM EDT | 60.00 | 5.40 | 7.70 | 8.10 | 0.00 | - | 5 | 3,044 | 52.73% |
| MET220819C00061000 | 2022-08-05 3:48PM EDT | 61.00 | 2.45 | 6.70 | 7.10 | 0.00 | - | 263 | 314 | 62.01% |
| MET220819C00062000 | 2022-08-10 2:43PM EDT | 62.00 | 4.00 | 5.70 | 6.10 | 0.00 | - | 5 | 115 | 54.98% |
| MET220819C00062500 | 2022-08-12 3:22PM EDT | 62.50 | 5.35 | 5.20 | 5.60 | +1.04 | +24.13% | 2 | 580 | 51.37% |
| MET220819C00063000 | 2022-08-10 2:33PM EDT | 63.00 | 3.07 | 4.70 | 5.10 | 0.00 | - | 8 | 246 | 47.75% |
| MET220819C00064000 | 2022-08-12 1:11PM EDT | 64.00 | 3.60 | 3.80 | 4.10 | +0.50 | +16.13% | 5 | 272 | 40.53% |
| MET220819C00065000 | 2022-08-12 3:27PM EDT | 65.00 | 2.92 | 2.80 | 3.10 | +0.86 | +41.75% | 7 | 5,149 | 33.01% |
| MET220819C00066000 | 2022-08-12 12:52PM EDT | 66.00 | 1.72 | 1.95 | 2.25 | +0.33 | +23.74% | 1 | 265 | 30.27% |
| MET220819C00067000 | 2022-08-12 3:34PM EDT | 67.00 | 1.32 | 1.25 | 1.45 | +0.32 | +32.00% | 58 | 177 | 26.66% |
| MET220819C00067500 | 2022-08-12 3:47PM EDT | 67.50 | 1.00 | 0.95 | 1.15 | +0.10 | +11.11% | 1,139 | 792 | 26.42% |
| MET220819C00068000 | 2022-08-12 2:51PM EDT | 68.00 | 0.70 | 0.70 | 0.85 | +0.07 | +11.11% | 31 | 59 | 25.10% |
| MET220819C00069000 | 2022-08-12 2:35PM EDT | 69.00 | 0.37 | 0.35 | 0.45 | +0.04 | +12.12% | 20 | 52 | 24.51% |
| MET220819C00070000 | 2022-08-12 2:25PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 2,369 | 21.49% |
| MET220819C00072500 | 2022-08-09 11:57AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 178 | 32.81% |
| MET220819C00075000 | 2022-08-01 12:47PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,006 | 39.45% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET220819P00040000 | 2022-07-08 12:41PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 186.33% |
| MET220819P00042500 | 2022-07-28 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 12 | 183.40% |
| MET220819P00045000 | 2022-07-15 2:16PM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 189 | 243 | 123.44% |
| MET220819P00047500 | 2022-07-13 11:19AM EDT | 47.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 20 | 22 | 152.34% |
| MET220819P00050000 | 2022-08-04 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 284 | 103.52% |
| MET220819P00051000 | 2022-07-19 10:13AM EDT | 51.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 22 | 113.09% |
| MET220819P00052000 | 2022-07-21 12:41PM EDT | 52.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 205 | 102.34% |
| MET220819P00052500 | 2022-08-01 10:32AM EDT | 52.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 385 | 99.22% |
| MET220819P00054000 | 2022-08-01 1:19PM EDT | 54.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 80 | 89.84% |
| MET220819P00055000 | 2022-08-09 12:24PM EDT | 55.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 39 | 2,219 | 90.43% |
| MET220819P00056000 | 2022-08-03 11:45AM EDT | 56.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 81.05% |
| MET220819P00057000 | 2022-07-28 3:15PM EDT | 57.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 63.67% |
| MET220819P00057500 | 2022-08-11 3:14PM EDT | 57.50 | 0.11 | 0.00 | 0.25 | +0.01 | +10.00% | 3 | 1,976 | 71.68% |
| MET220819P00058000 | 2022-08-10 12:56PM EDT | 58.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 107 | 103 | 71.29% |
| MET220819P00058500 | 2022-08-02 11:01AM EDT | 58.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 55.47% |
| MET220819P00059000 | 2022-08-02 2:43PM EDT | 59.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 56.64% |
| MET220819P00060000 | 2022-08-11 3:14PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3,652 | 50.78% |
| MET220819P00061000 | 2022-08-10 1:35PM EDT | 61.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 120 | 557 | 56.25% |
| MET220819P00062000 | 2022-08-11 11:48AM EDT | 62.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 88 | 49.51% |
| MET220819P00062500 | 2022-08-10 11:50AM EDT | 62.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 1,083 | 38.87% |
| MET220819P00063000 | 2022-08-12 3:31PM EDT | 63.00 | 0.09 | 0.00 | 0.20 | -0.08 | -47.06% | 8 | 114 | 42.77% |
| MET220819P00064000 | 2022-08-12 11:12AM EDT | 64.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 9 | 76 | 29.88% |
| MET220819P00065000 | 2022-08-12 3:36PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 3 | 2,079 | 26.47% |
| MET220819P00066000 | 2022-08-12 3:36PM EDT | 66.00 | 0.20 | 0.20 | 0.30 | -0.35 | -63.64% | 28 | 59 | 25.49% |
| MET220819P00067500 | 2022-08-12 10:07AM EDT | 67.50 | 1.10 | 0.60 | 0.80 | -0.18 | -14.06% | 10 | 1,410 | 25.34% |
| MET220819P00072500 | 2022-06-13 10:36AM EDT | 72.50 | 11.77 | 12.50 | 13.00 | 0.00 | - | 10 | 10 | 265.63% |
| MET220819P00075000 | 2022-07-12 11:10AM EDT | 75.00 | 12.80 | 8.20 | 8.50 | 0.00 | - | 3 | 6 | 93.80% |
© 2022 Yahoo. All rights reserved.
