MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 0.00% |
| MET250117C00027500 | 2024-05-06 2:25PM EDT | 27.50 | 43.80 | 41.10 | 45.20 | 0.00 | - | 10 | 10 | 0.00% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 102.20% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 37.10 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 37.80 | 41.40 | 0.00 | - | 1 | 28 | 68.85% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2024-08-02 11:54AM EDT | 40.00 | 31.47 | 36.80 | 39.40 | 0.00 | - | 2 | 27 | 96.34% |
| MET250117C00042500 | 2024-07-22 3:05PM EDT | 42.50 | 30.80 | 28.90 | 33.00 | 0.00 | - | 4 | 6 | 0.00% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 0.00% |
| MET250117C00047500 | 2024-07-26 1:57PM EDT | 47.50 | 28.80 | 26.20 | 28.90 | 0.00 | - | 1 | 14 | 44.29% |
| MET250117C00050000 | 2024-07-02 12:03PM EDT | 50.00 | 21.00 | 23.80 | 28.10 | 0.00 | - | 2 | 952 | 69.26% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 19.40 | 22.00 | 0.00 | - | 5 | 100 | 0.00% |
| MET250117C00055000 | 2024-06-24 11:21AM EDT | 55.00 | 18.50 | 20.60 | 21.80 | 0.00 | - | 1 | 1,384 | 40.80% |
| MET250117C00057500 | 2024-07-01 3:50PM EDT | 57.50 | 13.70 | 18.10 | 22.40 | 0.00 | - | 2 | 464 | 68.27% |
| MET250117C00060000 | 2024-09-11 3:09PM EDT | 60.00 | 15.64 | 17.00 | 17.30 | 0.00 | - | 1 | 2,946 | 38.31% |
| MET250117C00062500 | 2024-09-11 10:33AM EDT | 62.50 | 12.20 | 14.60 | 15.00 | 0.00 | - | 11 | 914 | 35.58% |
| MET250117C00065000 | 2024-09-13 2:17PM EDT | 65.00 | 12.45 | 11.10 | 12.70 | +2.25 | +22.06% | 3 | 450 | 32.51% |
| MET250117C00067500 | 2024-09-11 10:21AM EDT | 67.50 | 8.30 | 10.40 | 10.60 | 0.00 | - | 1 | 1,144 | 30.62% |
| MET250117C00070000 | 2024-09-11 10:25AM EDT | 70.00 | 6.50 | 7.90 | 8.60 | 0.00 | - | 2 | 2,834 | 28.72% |
| MET250117C00072500 | 2024-09-13 3:26PM EDT | 72.50 | 6.70 | 6.60 | 6.80 | +1.30 | +24.07% | 1 | 2,048 | 27.26% |
| MET250117C00075000 | 2024-09-13 3:01PM EDT | 75.00 | 5.00 | 5.10 | 5.20 | +1.20 | +31.58% | 2 | 1,493 | 25.97% |
| MET250117C00077500 | 2024-09-13 3:42PM EDT | 77.50 | 3.69 | 3.60 | 3.80 | +0.49 | +15.31% | 8 | 4,262 | 24.67% |
| MET250117C00080000 | 2024-09-13 1:09PM EDT | 80.00 | 2.60 | 2.55 | 2.70 | +0.34 | +15.04% | 3 | 2,199 | 23.83% |
| MET250117C00082500 | 2024-09-13 3:31PM EDT | 82.50 | 1.75 | 1.65 | 1.80 | +0.30 | +20.69% | 2 | 975 | 22.84% |
| MET250117C00085000 | 2024-09-09 11:53AM EDT | 85.00 | 1.06 | 1.05 | 1.20 | 0.00 | - | 3 | 2,375 | 22.46% |
| MET250117C00090000 | 2024-08-01 9:30AM EDT | 90.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 286 | 22.68% |
| MET250117C00095000 | 2024-09-13 12:15PM EDT | 95.00 | 0.30 | 0.25 | 1.30 | -0.10 | -25.00% | 1 | 18 | 35.47% |
| MET250117C00100000 | 2024-09-04 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 138 | 28.22% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 43.80% |
| MET250117C00110000 | 2024-05-21 11:39AM EDT | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 34.47% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 54.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-08-19 12:51PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 53 | 78.52% |
| MET250117P00027500 | 2024-08-21 10:18AM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 72.27% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 95.02% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 106.35% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| MET250117P00037500 | 2024-06-11 9:48AM EDT | 37.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 12 | 26 | 58.40% |
| MET250117P00040000 | 2024-06-11 10:21AM EDT | 40.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 675 | 55.08% |
| MET250117P00042500 | 2024-08-27 9:31AM EDT | 42.50 | 0.15 | 0.10 | 1.45 | 0.00 | - | 1 | 795 | 69.53% |
| MET250117P00045000 | 2024-08-02 12:56PM EDT | 45.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 100 | 2,611 | 48.34% |
| MET250117P00047500 | 2024-07-23 3:01PM EDT | 47.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 681 | 47.36% |
| MET250117P00050000 | 2024-09-10 12:59PM EDT | 50.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 44 | 11,281 | 45.61% |
| MET250117P00052500 | 2024-08-15 3:23PM EDT | 52.50 | 0.37 | 0.10 | 0.75 | 0.00 | - | 30 | 1,643 | 47.83% |
| MET250117P00055000 | 2024-09-13 3:09PM EDT | 55.00 | 0.32 | 0.15 | 0.55 | -0.13 | -28.89% | 1 | 3,143 | 39.80% |
| MET250117P00057500 | 2024-09-09 1:53PM EDT | 57.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 5,800 | 33.72% |
| MET250117P00060000 | 2024-09-13 11:41AM EDT | 60.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 100 | 4,791 | 31.20% |
| MET250117P00062500 | 2024-09-06 2:49PM EDT | 62.50 | 0.84 | 0.55 | 0.70 | 0.00 | - | 1 | 2,347 | 28.98% |
| MET250117P00065000 | 2024-09-10 11:53AM EDT | 65.00 | 1.19 | 0.15 | 0.90 | 0.00 | - | 2 | 2,148 | 26.86% |
| MET250117P00067500 | 2024-09-11 3:24PM EDT | 67.50 | 1.50 | 1.10 | 1.25 | 0.00 | - | 1 | 1,602 | 25.44% |
| MET250117P00070000 | 2024-09-11 3:23PM EDT | 70.00 | 2.08 | 1.60 | 1.75 | 0.00 | - | 1 | 4,260 | 24.23% |
| MET250117P00072500 | 2024-09-10 10:15AM EDT | 72.50 | 3.20 | 2.30 | 2.45 | 0.00 | - | 28 | 1,386 | 23.24% |
| MET250117P00075000 | 2024-09-13 3:44PM EDT | 75.00 | 3.31 | 3.20 | 3.40 | -0.79 | -19.27% | 3 | 1,644 | 22.50% |
| MET250117P00077500 | 2024-09-13 9:51AM EDT | 77.50 | 4.40 | 4.30 | 4.50 | -1.30 | -22.81% | 1 | 405 | 21.25% |
| MET250117P00080000 | 2024-09-09 12:03PM EDT | 80.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 11 | 365 | 20.24% |
| MET250117P00082500 | 2024-08-01 10:12AM EDT | 82.50 | 7.30 | 6.20 | 8.20 | 0.00 | - | 59 | 41 | 23.44% |
| MET250117P00085000 | 2024-09-10 10:02AM EDT | 85.00 | 10.70 | 7.70 | 10.70 | 0.00 | - | 1 | 83 | 27.38% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 152.22% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 81.84% |
| MET250117P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 42.27 | 42.50 | 47.00 | 0.00 | - | 1 | 0 | 89.65% |
© 2024 Yahoo. All rights reserved.