MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250321C00045000 | 2024-09-09 9:30AM EDT | 45.00 | 30.32 | 34.70 | 38.60 | 0.00 | - | - | 2 | 52.83% |
| MET250321C00047500 | 2024-07-30 10:53AM EDT | 47.50 | 29.77 | 27.80 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| MET250321C00060000 | 2024-09-13 10:26AM EDT | 60.00 | 17.54 | 20.70 | 23.80 | 0.00 | - | - | 40 | 50.02% |
| MET250321C00065000 | 2024-09-06 3:49PM EDT | 65.00 | 11.60 | 17.40 | 18.80 | 0.00 | - | 1 | 0 | 40.99% |
| MET250321C00067500 | 2024-09-16 10:08AM EDT | 67.50 | 11.50 | 14.80 | 16.40 | 0.00 | - | 1 | 13 | 37.22% |
| MET250321C00070000 | 2024-09-19 12:37PM EDT | 70.00 | 12.99 | 12.00 | 14.00 | +4.39 | +51.05% | 3 | 1 | 33.41% |
| MET250321C00072500 | 2024-09-18 3:54PM EDT | 72.50 | 9.80 | 11.10 | 11.60 | 0.00 | - | 3 | 0 | 29.54% |
| MET250321C00075000 | 2024-09-12 9:31AM EDT | 75.00 | 5.40 | 9.30 | 9.50 | 0.00 | - | 30 | 214 | 27.04% |
| MET250321C00077500 | 2024-09-19 10:26AM EDT | 77.50 | 7.55 | 7.60 | 7.90 | +1.85 | +32.46% | 4 | 0 | 26.45% |
| MET250321C00080000 | 2024-09-17 9:37AM EDT | 80.00 | 4.05 | 6.10 | 6.30 | 0.00 | - | 109 | 0 | 25.18% |
| MET250321C00082500 | 2024-09-19 2:32PM EDT | 82.50 | 4.94 | 4.70 | 5.00 | +1.54 | +45.29% | 319 | 0 | 24.52% |
| MET250321C00085000 | 2024-09-19 11:41AM EDT | 85.00 | 3.50 | 3.60 | 3.80 | +0.85 | +32.08% | 43 | 633 | 23.56% |
| MET250321C00090000 | 2024-09-19 2:57PM EDT | 90.00 | 2.00 | 1.95 | 2.45 | +1.10 | +122.22% | 52 | 1 | 24.22% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250321P00047500 | 2024-08-06 3:20PM EDT | 47.50 | 0.65 | 0.15 | 1.60 | 0.00 | - | - | 1 | 54.05% |
| MET250321P00050000 | 2024-08-05 1:06PM EDT | 50.00 | 1.15 | 0.15 | 0.70 | 0.00 | - | - | 2 | 47.12% |
| MET250321P00055000 | 2024-08-30 2:36PM EDT | 55.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 4 | 10 | 37.21% |
| MET250321P00060000 | 2024-08-30 2:36PM EDT | 60.00 | 0.70 | 0.50 | 1.60 | 0.00 | - | 4 | 0 | 41.25% |
| MET250321P00062500 | 2024-09-05 9:39AM EDT | 62.50 | 1.00 | 0.40 | 0.75 | 0.00 | - | - | 3 | 29.37% |
| MET250321P00065000 | 2024-08-01 12:11PM EDT | 65.00 | 1.70 | 1.05 | 1.95 | 0.00 | - | - | 8 | 35.83% |
| MET250321P00067500 | 2024-09-03 2:54PM EDT | 67.50 | 1.60 | 1.10 | 1.20 | 0.00 | - | 69 | 77 | 26.40% |
| MET250321P00070000 | 2024-09-16 3:38PM EDT | 70.00 | 2.15 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 25.50% |
| MET250321P00072500 | 2024-09-19 2:06PM EDT | 72.50 | 1.99 | 1.95 | 2.10 | -0.81 | -28.93% | 8 | 0 | 24.56% |
| MET250321P00075000 | 2024-09-19 1:25PM EDT | 75.00 | 2.65 | 1.00 | 2.75 | -1.33 | -33.42% | 201 | 46 | 23.76% |
| MET250321P00077500 | 2024-09-16 12:34PM EDT | 77.50 | 4.90 | 3.30 | 3.60 | 0.00 | - | 134 | 136 | 23.18% |
| MET250321P00080000 | 2024-09-06 12:35PM EDT | 80.00 | 7.60 | 4.30 | 4.50 | 0.00 | - | 6 | 0 | 22.06% |
| MET250321P00085000 | 2024-09-12 9:52AM EDT | 85.00 | 11.40 | 5.00 | 7.00 | 0.00 | - | 50 | 0 | 20.41% |
© 2024 Yahoo. All rights reserved.