MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM 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 | 216.41% |
| MET240920C00045000 | 2024-09-09 9:30AM EDT | 45.00 | 29.92 | 27.60 | 31.30 | 0.00 | - | 2 | 1 | 260.64% |
| MET240920C00047500 | 2024-07-30 10:53AM EDT | 47.50 | 29.37 | 28.00 | 30.50 | 0.00 | - | 1 | 2 | 258.20% |
| MET240920C00050000 | 2024-08-19 1:10PM EDT | 50.00 | 24.09 | 24.30 | 24.70 | 0.00 | - | 3 | 3 | 116.41% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 150.93% |
| MET240920C00057500 | 2024-09-03 2:27PM EDT | 57.50 | 20.30 | 16.90 | 17.30 | 0.00 | - | 5 | 15 | 57.81% |
| MET240920C00060000 | 2024-09-03 1:58PM EDT | 60.00 | 17.80 | 14.40 | 14.70 | 0.00 | - | 5 | 29 | 69.14% |
| MET240920C00061000 | 2024-09-03 1:33PM EDT | 61.00 | 16.70 | 13.10 | 13.70 | 0.00 | - | - | 5 | 64.65% |
| MET240920C00062500 | 2024-08-20 10:02AM EDT | 62.50 | 10.80 | 11.60 | 12.20 | 0.00 | - | 1 | 68 | 58.01% |
| MET240920C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 9.65 | 9.50 | 9.80 | 0.00 | - | 3 | 396 | 54.30% |
| MET240920C00067500 | 2024-09-06 2:43PM EDT | 67.50 | 6.70 | 7.10 | 7.50 | 0.00 | - | 2 | 595 | 51.07% |
| MET240920C00068000 | 2024-09-03 11:51AM EDT | 68.00 | 10.00 | 6.50 | 6.70 | 0.00 | - | 1 | 7 | 34.28% |
| MET240920C00070000 | 2024-09-06 11:13AM EDT | 70.00 | 6.37 | 4.60 | 4.80 | 0.00 | - | 1 | 2,429 | 30.27% |
| MET240920C00071000 | 2024-09-06 2:18PM EDT | 71.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 3 | 4 | 28.76% |
| MET240920C00072000 | 2024-08-20 11:43AM EDT | 72.00 | 2.07 | 2.90 | 3.30 | 0.00 | - | 10 | 11 | 33.50% |
| MET240920C00072500 | 2024-09-06 1:25PM EDT | 72.50 | 2.90 | 2.55 | 2.65 | 0.00 | - | 3 | 1,722 | 26.61% |
| MET240920C00073000 | 2024-08-23 3:55PM EDT | 73.00 | 2.50 | 2.20 | 2.30 | 0.00 | - | 3 | 82 | 26.61% |
| MET240920C00074000 | 2024-09-10 11:13AM EDT | 74.00 | 1.55 | 1.50 | 1.60 | -0.24 | -13.41% | 30 | 55 | 24.95% |
| MET240920C00075000 | 2024-09-10 12:16PM EDT | 75.00 | 0.80 | 0.90 | 1.05 | -0.70 | -46.67% | 3 | 4,695 | 24.02% |
| MET240920C00076000 | 2024-09-09 9:36AM EDT | 76.00 | 0.40 | 0.55 | 0.60 | -0.20 | -33.33% | 2 | 147 | 22.49% |
| MET240920C00077000 | 2024-09-09 1:17PM EDT | 77.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 24 | 180 | 22.56% |
| MET240920C00077500 | 2024-09-10 11:09AM EDT | 77.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 44 | 1,486 | 22.27% |
| MET240920C00078000 | 2024-09-05 1:13PM EDT | 78.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 2 | 126 | 22.95% |
| MET240920C00079000 | 2024-09-06 1:38PM EDT | 79.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 22.85% |
| MET240920C00080000 | 2024-09-04 11:17AM EDT | 80.00 | 0.58 | 0.00 | 1.00 | 0.00 | - | 6 | 1,350 | 55.13% |
| MET240920C00081000 | 2024-08-30 3:54PM EDT | 81.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 4 | 14 | 59.03% |
| MET240920C00082500 | 2024-08-26 12:03PM EDT | 82.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 258 | 31.06% |
| MET240920C00085000 | 2024-09-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 176 | 63.23% |
| MET240920C00090000 | 2024-09-03 9:44AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 58.01% |
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 | 202.73% |
| MET240920P00040000 | 2024-08-07 1:23PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 150 | 212.70% |
| MET240920P00045000 | 2024-08-14 10:09AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 188.67% |
| MET240920P00047500 | 2024-08-14 10:09AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 106.25% |
| MET240920P00050000 | 2024-08-05 12:44PM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 43 | 103.52% |
| MET240920P00055000 | 2024-08-23 3:14PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 74.22% |
| MET240920P00057500 | 2024-09-03 2:22PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 410 | 71.09% |
| MET240920P00060000 | 2024-09-09 10:41AM EDT | 60.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 185 | 96.00% |
| MET240920P00062500 | 2024-09-09 11:37AM EDT | 62.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 459 | 82.03% |
| MET240920P00065000 | 2024-09-09 2:10PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 3,418 | 53.71% |
| MET240920P00067000 | 2024-08-20 1:59PM EDT | 67.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 233 | 44.24% |
| MET240920P00067500 | 2024-09-03 9:38AM EDT | 67.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 840 | 41.90% |
| MET240920P00068000 | 2024-08-20 3:50PM EDT | 68.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 1 | 36.82% |
| MET240920P00069000 | 2024-08-20 1:00PM EDT | 69.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 2 | 34.77% |
| MET240920P00070000 | 2024-09-06 3:32PM EDT | 70.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 1,592 | 31.93% |
| MET240920P00071000 | 2024-09-09 9:52AM EDT | 71.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 30.03% |
| MET240920P00072000 | 2024-09-09 9:46AM EDT | 72.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 1,024 | 28.37% |
| MET240920P00072500 | 2024-09-10 10:25AM EDT | 72.50 | 0.70 | 0.50 | 0.55 | +0.20 | +40.00% | 494 | 559 | 26.42% |
| MET240920P00073000 | 2024-09-10 11:48AM EDT | 73.00 | 0.79 | 0.60 | 0.75 | +0.10 | +14.49% | 247 | 99 | 27.49% |
| MET240920P00074000 | 2024-09-09 1:52PM EDT | 74.00 | 1.05 | 0.90 | 1.05 | +0.45 | +75.00% | 29 | 126 | 25.73% |
| MET240920P00075000 | 2024-09-10 1:28PM EDT | 75.00 | 1.53 | 1.35 | 1.45 | +0.68 | +80.00% | 2 | 774 | 23.83% |
| MET240920P00076000 | 2024-09-10 1:17PM EDT | 76.00 | 2.12 | 1.95 | 2.05 | +0.57 | +36.77% | 30 | 74 | 23.34% |
| MET240920P00077000 | 2024-09-10 1:58PM EDT | 77.00 | 2.80 | 2.65 | 2.80 | +1.51 | +117.05% | 1 | 232 | 23.63% |
| MET240920P00077500 | 2024-09-10 10:33AM EDT | 77.50 | 3.54 | 3.10 | 3.60 | +1.74 | +96.67% | 20 | 345 | 33.79% |
| MET240920P00078000 | 2024-09-10 9:52AM EDT | 78.00 | 3.10 | 2.90 | 3.80 | +0.33 | +11.91% | 1 | 73 | 28.91% |
| MET240920P00079000 | 2024-09-05 9:59AM EDT | 79.00 | 2.35 | 4.50 | 5.20 | 0.00 | - | 37 | 49 | 44.58% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 9.50 | 13.10 | 0.00 | - | 1 | 53 | 155.91% |
| MET240920P00082000 | 2024-09-03 10:43AM EDT | 82.00 | 5.20 | 6.50 | 8.90 | 0.00 | - | - | 1 | 77.49% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 110.21% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 17.90 | 21.80 | 0.00 | - | 49 | 128 | 183.35% |
© 2024 Yahoo. All rights reserved.