MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 63.09% |
| MET241220C00055000 | 2024-07-09 9:36AM EDT | 55.00 | 16.40 | 13.90 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| MET241220C00060000 | 2024-08-29 9:33AM EDT | 60.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET241220C00062500 | 2024-08-13 10:18AM EDT | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MET241220C00065000 | 2024-08-28 3:19PM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241220C00067500 | 2024-09-11 3:30PM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET241220C00070000 | 2024-09-11 10:33AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET241220C00072500 | 2024-09-10 10:13AM EDT | 72.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MET241220C00075000 | 2024-09-11 2:40PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| MET241220C00077500 | 2024-09-11 11:58AM EDT | 77.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MET241220C00080000 | 2024-09-11 3:09PM EDT | 80.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MET241220C00082500 | 2024-09-10 3:19PM EDT | 82.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241220C00085000 | 2024-09-06 2:27PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241220C00090000 | 2024-09-03 3:35PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MET241220C00095000 | 2024-09-04 11:28AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00035000 | 2024-08-06 9:39AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| MET241220P00045000 | 2024-08-28 2:21PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 71.78% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET241220P00055000 | 2024-08-08 1:21PM EDT | 55.00 | 0.65 | 0.10 | 1.45 | 0.00 | - | 10 | 57 | 56.35% |
| MET241220P00060000 | 2024-09-06 3:50PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MET241220P00062500 | 2024-08-19 11:59AM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241220P00065000 | 2024-09-04 3:53PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET241220P00067500 | 2024-09-09 11:30AM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MET241220P00070000 | 2024-09-09 12:27PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MET241220P00072500 | 2024-09-10 10:16AM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MET241220P00075000 | 2024-09-11 2:39PM EDT | 75.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241220P00077500 | 2024-09-04 3:04PM EDT | 77.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET241220P00080000 | 2024-09-03 2:01PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MET241220P00082500 | 2024-07-24 10:12AM EDT | 82.50 | 8.60 | 8.40 | 8.60 | 0.00 | - | 1 | 2 | 20.75% |
| MET241220P00085000 | 2024-09-04 2:42PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.