MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 50.00 | 18.78 | 21.10 | 24.40 | 0.00 | - | - | 2 | 0.00% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 0.00% |
| MET241018C00057500 | 2024-08-02 2:37PM EDT | 57.50 | 13.00 | 19.00 | 20.60 | 0.00 | - | 5 | 33 | 81.59% |
| MET241018C00060000 | 2024-09-04 2:02PM EDT | 60.00 | 17.60 | 14.80 | 17.30 | 0.00 | - | 1 | 90 | 72.41% |
| MET241018C00062500 | 2024-08-05 10:08AM EDT | 62.50 | 7.58 | 13.90 | 17.50 | 0.00 | - | 8 | 46 | 79.39% |
| MET241018C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 10.05 | 11.50 | 11.90 | 0.00 | - | 3 | 134 | 46.92% |
| MET241018C00067500 | 2024-09-11 10:25AM EDT | 67.50 | 6.61 | 7.30 | 10.70 | 0.00 | - | 1 | 585 | 59.30% |
| MET241018C00070000 | 2024-09-13 11:00AM EDT | 70.00 | 6.60 | 6.80 | 8.80 | +2.00 | +43.48% | 1 | 245 | 56.81% |
| MET241018C00072500 | 2024-09-12 9:43AM EDT | 72.50 | 3.50 | 4.60 | 4.80 | 0.00 | - | 3 | 351 | 27.66% |
| MET241018C00075000 | 2024-09-13 12:55PM EDT | 75.00 | 2.69 | 2.80 | 2.95 | +0.64 | +31.22% | 5 | 1,649 | 24.71% |
| MET241018C00077500 | 2024-09-13 1:09PM EDT | 77.50 | 1.33 | 1.40 | 1.50 | +0.28 | +26.67% | 10 | 543 | 22.02% |
| MET241018C00080000 | 2024-09-13 10:27AM EDT | 80.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 21 | 1,378 | 20.78% |
| MET241018C00082500 | 2024-09-11 9:39AM EDT | 82.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 26 | 125 | 20.46% |
| MET241018C00085000 | 2024-09-11 2:27PM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 450 | 35.62% |
| MET241018C00090000 | 2024-09-11 2:27PM EDT | 90.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 7 | 56.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 144.34% |
| MET241018P00040000 | 2024-06-17 1:19PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.27% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.05 | 1.25 | 0.00 | - | 1 | 1 | 126.07% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 110.25% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 96.09% |
| MET241018P00050000 | 2024-09-06 3:45PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 4,646 | 66.99% |
| MET241018P00055000 | 2024-09-13 1:43PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | -0.30 | -85.71% | 3 | 52 | 68.75% |
| MET241018P00057500 | 2024-08-07 12:33PM EDT | 57.50 | 0.40 | 0.05 | 1.70 | 0.00 | - | 6 | 82 | 75.93% |
| MET241018P00060000 | 2024-08-26 2:21PM EDT | 60.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 33 | 63.62% |
| MET241018P00062500 | 2024-09-10 12:10PM EDT | 62.50 | 0.20 | 0.10 | 1.00 | 0.00 | - | 1 | 1,503 | 51.12% |
| MET241018P00065000 | 2024-09-13 3:18PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 2,034 | 296 | 35.30% |
| MET241018P00067500 | 2024-09-05 1:36PM EDT | 67.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 646 | 29.98% |
| MET241018P00070000 | 2024-09-09 11:15AM EDT | 70.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 6 | 2,584 | 25.15% |
| MET241018P00072500 | 2024-09-13 12:09PM EDT | 72.50 | 0.70 | 0.60 | 0.70 | -0.19 | -21.35% | 8 | 1,603 | 22.17% |
| MET241018P00075000 | 2024-09-13 12:09PM EDT | 75.00 | 1.32 | 1.20 | 1.35 | -0.43 | -24.57% | 5 | 771 | 20.19% |
| MET241018P00077500 | 2024-09-13 11:21AM EDT | 77.50 | 2.56 | 2.30 | 2.45 | -1.14 | -30.81% | 13 | 300 | 18.09% |
| MET241018P00080000 | 2024-09-06 9:44AM EDT | 80.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 6 | 37 | 16.97% |
| MET241018P00082500 | 2024-08-08 3:08PM EDT | 82.50 | 12.20 | 6.50 | 10.60 | 0.00 | - | 100 | 43 | 71.58% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 79.93% |
© 2024 Yahoo. All rights reserved.