MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 0.00% |
| MET240920C00045000 | 2024-09-09 9:30AM EDT | 45.00 | 29.92 | 31.50 | 34.50 | 0.00 | - | 2 | 1 | 396.88% |
| MET240920C00047500 | 2024-07-30 10:53AM EDT | 47.50 | 29.37 | 28.00 | 30.50 | 0.00 | - | 1 | 2 | 0.00% |
| MET240920C00050000 | 2024-09-13 1:23PM EDT | 50.00 | 26.22 | 26.30 | 29.50 | 0.00 | - | 10 | 10 | 334.96% |
| MET240920C00055000 | 2024-09-12 10:53AM EDT | 55.00 | 19.80 | 21.10 | 24.60 | 0.00 | - | 1 | 6 | 285.74% |
| MET240920C00057500 | 2024-09-12 11:08AM EDT | 57.50 | 17.10 | 18.90 | 22.10 | 0.00 | - | 4 | 16 | 258.20% |
| MET240920C00060000 | 2024-09-03 1:58PM EDT | 60.00 | 17.80 | 16.80 | 19.60 | 0.00 | - | 5 | 29 | 231.64% |
| MET240920C00061000 | 2024-09-03 1:33PM EDT | 61.00 | 16.70 | 15.50 | 18.60 | 0.00 | - | - | 5 | 221.19% |
| MET240920C00062500 | 2024-08-20 10:02AM EDT | 62.50 | 10.80 | 13.90 | 17.10 | 0.00 | - | 1 | 68 | 205.66% |
| MET240920C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 9.65 | 13.10 | 13.30 | 0.00 | - | 3 | 396 | 0.00% |
| MET240920C00067500 | 2024-09-16 3:59PM EDT | 67.50 | 10.00 | 10.70 | 11.00 | 0.00 | - | 3 | 595 | 64.06% |
| MET240920C00068000 | 2024-09-03 11:51AM EDT | 68.00 | 10.00 | 9.20 | 11.60 | 0.00 | - | 1 | 7 | 149.80% |
| MET240920C00069000 | 2024-09-13 12:04PM EDT | 69.00 | 7.28 | 7.20 | 9.80 | 0.00 | - | - | 2 | 93.75% |
| MET240920C00070000 | 2024-09-16 2:35PM EDT | 70.00 | 7.27 | 8.20 | 8.50 | 0.00 | - | 37 | 2,396 | 50.00% |
| MET240920C00071000 | 2024-09-06 2:18PM EDT | 71.00 | 3.70 | 7.20 | 7.50 | 0.00 | - | 3 | 4 | 44.53% |
| MET240920C00072000 | 2024-09-16 3:07PM EDT | 72.00 | 5.30 | 6.00 | 6.70 | 0.00 | - | 10 | 14 | 62.79% |
| MET240920C00072500 | 2024-09-12 9:46AM EDT | 72.50 | 2.35 | 5.70 | 6.00 | 0.00 | - | 37 | 1,759 | 36.72% |
| MET240920C00073000 | 2024-09-11 10:42AM EDT | 73.00 | 1.50 | 5.10 | 5.40 | 0.00 | - | 12 | 82 | 0.00% |
| MET240920C00074000 | 2024-09-16 3:22PM EDT | 74.00 | 3.32 | 4.20 | 4.40 | 0.00 | - | 1 | 83 | 0.00% |
| MET240920C00075000 | 2024-09-17 10:13AM EDT | 75.00 | 3.06 | 3.30 | 3.80 | +0.66 | +27.50% | 123 | 4,672 | 44.82% |
| MET240920C00076000 | 2024-09-16 9:30AM EDT | 76.00 | 1.15 | 2.30 | 2.45 | 0.00 | - | 1 | 191 | 0.00% |
| MET240920C00077000 | 2024-09-17 11:01AM EDT | 77.00 | 1.65 | 1.55 | 1.65 | +0.75 | +192.31% | 6 | 181 | 20.41% |
| MET240920C00077500 | 2024-09-17 9:34AM EDT | 77.50 | 0.86 | 1.20 | 1.30 | +0.26 | +43.33% | 7 | 1,478 | 21.58% |
| MET240920C00078000 | 2024-09-17 10:31AM EDT | 78.00 | 0.85 | 0.90 | 1.00 | +0.45 | +112.50% | 43 | 220 | 22.51% |
| MET240920C00079000 | 2024-09-17 10:48AM EDT | 79.00 | 0.35 | 0.40 | 0.50 | -0.31 | -46.97% | 50 | 47 | 22.22% |
| MET240920C00080000 | 2024-09-17 10:52AM EDT | 80.00 | 0.17 | 0.10 | 0.20 | +0.13 | +325.00% | 18 | 1,349 | 21.68% |
| MET240920C00081000 | 2024-09-17 11:02AM EDT | 81.00 | 0.07 | 0.05 | 0.10 | -0.07 | -29.17% | 5 | 14 | 24.02% |
| MET240920C00082500 | 2024-09-16 1:04PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 252 | 28.91% |
| MET240920C00085000 | 2024-09-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 176 | 67.58% |
| MET240920C00090000 | 2024-09-03 9:44AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 73.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 354.69% |
| MET240920P00040000 | 2024-08-07 1:23PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 150 | 373.83% |
| MET240920P00045000 | 2024-08-14 10:09AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 316.41% |
| MET240920P00047500 | 2024-08-14 10:09AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 192.19% |
| MET240920P00050000 | 2024-08-05 12:44PM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 43 | 189.84% |
| MET240920P00055000 | 2024-08-23 3:14PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 140.63% |
| MET240920P00057500 | 2024-09-11 12:06PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 411 | 125.00% |
| MET240920P00060000 | 2024-09-12 2:18PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 220 | 172.66% |
| MET240920P00062000 | 2024-09-12 2:38PM EDT | 62.00 | 0.05 | - | 0.25 | 0.00 | - | - | 16 | 142.19% |
| MET240920P00062500 | 2024-09-17 9:38AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 459 | 103.91% |
| MET240920P00065000 | 2024-09-17 9:56AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 496 | 3,416 | 79.69% |
| MET240920P00066000 | 2024-09-17 10:14AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 235 | 82.03% |
| MET240920P00067000 | 2024-09-16 1:28PM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 305 | 531 | 81.25% |
| MET240920P00067500 | 2024-09-17 9:36AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 4 | 835 | 82.03% |
| MET240920P00068000 | 2024-09-16 12:29PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 46 | 74.61% |
| MET240920P00069000 | 2024-09-16 12:33PM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 10 | 75.39% |
| MET240920P00070000 | 2024-09-17 10:57AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 4 | 1,592 | 65.43% |
| MET240920P00071000 | 2024-09-12 12:58PM EDT | 71.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 58.79% |
| MET240920P00072000 | 2024-09-13 10:51AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 1,010 | 52.15% |
| MET240920P00072500 | 2024-09-17 11:01AM EDT | 72.50 | 0.05 | 0.05 | 0.15 | -0.30 | -46.15% | 7 | 900 | 53.52% |
| MET240920P00073000 | 2024-09-13 3:38PM EDT | 73.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 259 | 50.00% |
| MET240920P00074000 | 2024-09-16 1:29PM EDT | 74.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 16 | 186 | 42.68% |
| MET240920P00075000 | 2024-09-17 10:31AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | -0.09 | -39.13% | 39 | 818 | 35.25% |
| MET240920P00076000 | 2024-09-16 11:13AM EDT | 76.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 3 | 85 | 32.81% |
| MET240920P00077000 | 2024-09-17 10:34AM EDT | 77.00 | 0.32 | 0.30 | 0.35 | -0.34 | -51.52% | 1 | 239 | 27.83% |
| MET240920P00077500 | 2024-09-16 9:59AM EDT | 77.50 | 1.15 | 0.45 | 0.55 | 0.00 | - | 1 | 335 | 29.49% |
| MET240920P00078000 | 2024-09-17 10:52AM EDT | 78.00 | 0.65 | 0.60 | 0.70 | -1.35 | -67.50% | 11 | 73 | 28.17% |
| MET240920P00079000 | 2024-09-16 3:58PM EDT | 79.00 | 1.85 | 1.10 | 1.25 | 0.00 | - | 11 | 36 | 29.44% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 9.50 | 13.10 | 0.00 | - | 1 | 53 | 319.43% |
| MET240920P00082000 | 2024-09-03 10:43AM EDT | 82.00 | 5.20 | 3.80 | 4.00 | 0.00 | - | - | 1 | 50.39% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 256.40% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 17.90 | 21.80 | 0.00 | - | 49 | 128 | 381.25% |
© 2024 Yahoo. All rights reserved.