Advertisement
Advertisement
MetLife, Inc. (MET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 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 | 190.23% |
| MET220819C00052000 | 2022-08-08 1:09PM EDT | 52.00 | 11.10 | 15.30 | 15.70 | 0.00 | - | 1 | 1 | 112.50% |
| MET220819C00052500 | 2022-08-02 11:26AM EDT | 52.50 | 10.28 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| MET220819C00054000 | 2022-08-08 1:26PM EDT | 54.00 | 9.20 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| MET220819C00055000 | 2022-08-05 1:41PM EDT | 55.00 | 8.30 | 12.30 | 12.60 | 0.00 | - | 20 | 0 | 0.00% |
| MET220819C00057000 | 2022-07-18 3:36PM EDT | 57.00 | 3.39 | 10.30 | 10.60 | 0.00 | - | - | 0 | 0.00% |
| MET220819C00057500 | 2022-08-15 10:43AM EDT | 57.50 | 9.60 | 9.80 | 10.10 | 0.00 | - | 1 | 2 | 0.00% |
| MET220819C00058000 | 2022-08-12 10:42AM EDT | 58.00 | 9.10 | 9.30 | 9.60 | 0.00 | - | - | 10 | 0.00% |
| MET220819C00058500 | 2022-08-02 9:51AM EDT | 58.50 | 4.31 | 8.80 | 9.10 | 0.00 | - | 1 | 3 | 0.00% |
| MET220819C00059000 | 2022-07-18 3:07PM EDT | 59.00 | 2.25 | 8.30 | 8.60 | 0.00 | - | - | 6 | 0.00% |
| MET220819C00060000 | 2022-08-15 10:05AM EDT | 60.00 | 7.15 | 7.40 | 7.60 | 0.00 | - | 4 | 3,044 | 0.00% |
| MET220819C00061000 | 2022-08-16 3:55PM EDT | 61.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 4 | 314 | 0.00% |
| MET220819C00062000 | 2022-08-16 10:35AM EDT | 62.00 | 5.35 | 5.30 | 5.60 | 0.00 | - | 2 | 113 | 0.00% |
| MET220819C00062500 | 2022-08-16 10:34AM EDT | 62.50 | 4.80 | 4.90 | 5.10 | 0.00 | - | 6 | 578 | 0.00% |
| MET220819C00063000 | 2022-08-10 2:33PM EDT | 63.00 | 3.07 | 4.30 | 4.60 | 0.00 | - | 8 | 246 | 0.00% |
| MET220819C00064000 | 2022-08-17 10:47AM EDT | 64.00 | 3.35 | 3.30 | 3.60 | +0.10 | +3.08% | 1 | 270 | 0.00% |
| MET220819C00065000 | 2022-08-17 1:24PM EDT | 65.00 | 2.50 | 2.40 | 2.55 | -0.33 | -11.66% | 31 | 5,096 | 0.00% |
| MET220819C00066000 | 2022-08-17 9:30AM EDT | 66.00 | 1.28 | 1.50 | 1.65 | -0.72 | -36.00% | 2 | 264 | 0.00% |
| MET220819C00067000 | 2022-08-17 10:37AM EDT | 67.00 | 0.65 | 0.70 | 0.85 | -0.25 | -27.78% | 16 | 127 | 17.09% |
| MET220819C00067500 | 2022-08-17 1:18PM EDT | 67.50 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 1,009 | 2,301 | 18.36% |
| MET220819C00068000 | 2022-08-16 2:40PM EDT | 68.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 574 | 615 | 17.82% |
| MET220819C00069000 | 2022-08-17 12:52PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 80 | 20.51% |
| MET220819C00070000 | 2022-08-17 9:52AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 2,365 | 25.20% |
| MET220819C00072000 | 2022-08-16 1:50PM EDT | 72.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 33 | 17 | 54.49% |
| MET220819C00072500 | 2022-08-09 11:57AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 178 | 44.14% |
| MET220819C00075000 | 2022-08-01 12:47PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,006 | 54.69% |
PutsforAugust 19, 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 | 283.59% |
| MET220819P00042500 | 2022-07-28 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 12 | 279.30% |
| MET220819P00045000 | 2022-07-15 2:16PM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 189 | 243 | 187.50% |
| MET220819P00047500 | 2022-07-13 11:19AM EDT | 47.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 20 | 22 | 232.03% |
| MET220819P00050000 | 2022-08-04 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 284 | 143.75% |
| MET220819P00051000 | 2022-07-19 10:13AM EDT | 51.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 22 | 177.73% |
| MET220819P00052000 | 2022-07-21 12:41PM EDT | 52.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 205 | 126.56% |
| MET220819P00052500 | 2022-08-01 10:32AM EDT | 52.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 385 | 121.88% |
| MET220819P00054000 | 2022-08-01 1:19PM EDT | 54.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 80 | 147.27% |
| MET220819P00055000 | 2022-08-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,219 | 102.34% |
| MET220819P00056000 | 2022-08-03 11:45AM EDT | 56.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 131.64% |
| MET220819P00057000 | 2022-07-28 3:15PM EDT | 57.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 7 | 18 | 121.48% |
| MET220819P00057500 | 2022-08-12 9:30AM EDT | 57.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 1,975 | 82.81% |
| MET220819P00058000 | 2022-08-15 12:27PM EDT | 58.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 78.91% |
| MET220819P00058500 | 2022-08-02 11:01AM EDT | 58.50 | 0.55 | 0.00 | 0.35 | 0.00 | - | 5 | 23 | 106.64% |
| MET220819P00059000 | 2022-08-02 2:43PM EDT | 59.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 85.55% |
| MET220819P00060000 | 2022-08-16 2:45PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 3,560 | 64.06% |
| MET220819P00061000 | 2022-08-10 1:35PM EDT | 61.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 120 | 557 | 56.25% |
| MET220819P00062000 | 2022-08-11 11:48AM EDT | 62.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 88 | 66.41% |
| MET220819P00062500 | 2022-08-10 11:50AM EDT | 62.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 1,083 | 50.78% |
| MET220819P00063000 | 2022-08-12 3:31PM EDT | 63.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 114 | 46.48% |
| MET220819P00064000 | 2022-08-15 3:34PM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 86 | 49.61% |
| MET220819P00065000 | 2022-08-17 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,085 | 34.96% |
| MET220819P00066000 | 2022-08-17 12:58PM EDT | 66.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 20 | 185 | 28.52% |
| MET220819P00067000 | 2022-08-17 10:58AM EDT | 67.00 | 0.45 | 0.25 | 0.40 | +0.15 | +50.00% | 23 | 79 | 28.37% |
| MET220819P00067500 | 2022-08-17 11:28AM EDT | 67.50 | 0.75 | 0.45 | 0.60 | +0.25 | +50.00% | 306 | 1,464 | 28.27% |
| MET220819P00068000 | 2022-08-17 9:30AM EDT | 68.00 | 1.20 | 0.75 | 0.90 | +0.60 | +100.00% | 3 | 42 | 29.98% |
| MET220819P00070000 | 2022-08-12 11:55AM EDT | 70.00 | 2.70 | 2.50 | 2.65 | 0.00 | - | - | 2 | 45.90% |
| MET220819P00072500 | 2022-06-13 10:36AM EDT | 72.50 | 11.77 | 12.50 | 13.00 | 0.00 | - | 10 | 10 | 403.32% |
| MET220819P00075000 | 2022-07-12 11:10AM EDT | 75.00 | 12.80 | 8.20 | 8.50 | 0.00 | - | 3 | 6 | 138.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
