MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240913C00050000 | 2024-09-06 11:29AM EDT | 50.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240913C00058000 | 2024-08-29 2:01PM EDT | 58.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240913C00066000 | 2024-08-23 11:44AM EDT | 66.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240913C00068000 | 2024-08-14 2:39PM EDT | 68.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240913C00069000 | 2024-09-03 10:20AM EDT | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240913C00070000 | 2024-09-06 2:37PM EDT | 70.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240913C00071000 | 2024-08-20 12:29PM EDT | 71.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240913C00072000 | 2024-08-27 9:41AM EDT | 72.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240913C00073000 | 2024-09-06 12:28PM EDT | 73.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240913C00074000 | 2024-09-06 3:51PM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MET240913C00075000 | 2024-09-09 10:49AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MET240913C00076000 | 2024-09-10 11:05AM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MET240913C00077000 | 2024-09-10 9:30AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240913C00078000 | 2024-09-09 1:42PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MET240913C00079000 | 2024-09-06 3:47PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MET240913C00080000 | 2024-09-04 3:39PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240913C00081000 | 2024-09-04 3:39PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240913C00082000 | 2024-09-04 9:52AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240913C00085000 | 2024-09-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240913C00086000 | 2024-09-03 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MET240913C00087000 | 2024-09-04 10:19AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MET240913C00088000 | 2024-08-26 2:50PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240913C00089000 | 2024-08-30 10:00AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MET240913C00090000 | 2024-09-03 10:50AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240913P00061000 | 2024-08-29 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240913P00062000 | 2024-09-09 11:29AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| MET240913P00063000 | 2024-09-09 11:27AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MET240913P00064000 | 2024-09-09 9:54AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MET240913P00065000 | 2024-09-10 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| MET240913P00066000 | 2024-09-09 10:05AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240913P00067000 | 2024-09-09 10:59AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| MET240913P00068000 | 2024-08-12 2:54PM EDT | 68.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240913P00069000 | 2024-08-13 2:48PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MET240913P00070000 | 2024-09-10 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240913P00071000 | 2024-09-10 2:27PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MET240913P00072000 | 2024-09-10 10:00AM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MET240913P00073000 | 2024-09-10 3:11PM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MET240913P00074000 | 2024-09-10 3:55PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MET240913P00075000 | 2024-09-10 2:09PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MET240913P00076000 | 2024-09-10 10:19AM EDT | 76.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MET240913P00077000 | 2024-09-10 11:04AM EDT | 77.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240913P00078000 | 2024-09-05 10:50AM EDT | 78.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240913P00079000 | 2024-09-10 9:39AM EDT | 79.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240913P00080000 | 2024-08-28 9:44AM EDT | 80.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240913P00081000 | 2024-09-03 10:59AM EDT | 81.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240913P00082000 | 2024-09-04 11:44AM EDT | 82.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240913P00084000 | 2024-09-03 10:48AM EDT | 84.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.