MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 34.00 | 39.00 | 0.00 | - | 1 | 2 | 0.00% |
| MET250620C00040000 | 2024-07-30 11:24AM EDT | 40.00 | 37.15 | 35.00 | 38.40 | 0.00 | - | - | 2 | 0.00% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 0.00% |
| MET250620C00050000 | 2024-07-26 1:57PM EDT | 50.00 | 26.85 | 25.10 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| MET250620C00055000 | 2024-08-21 1:27PM EDT | 55.00 | 19.41 | 26.10 | 27.10 | 0.00 | - | 1 | 2 | 34.77% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 0.00% |
| MET250620C00062500 | 2024-09-24 2:34PM EDT | 62.50 | 19.95 | 19.20 | 20.60 | 0.00 | - | 1 | 144 | 32.96% |
| MET250620C00065000 | 2024-09-11 10:06AM EDT | 65.00 | 11.90 | 18.20 | 18.50 | 0.00 | - | 36 | 197 | 31.92% |
| MET250620C00067500 | 2024-09-12 2:51PM EDT | 67.50 | 11.30 | 16.10 | 16.40 | 0.00 | - | 8 | 279 | 30.54% |
| MET250620C00070000 | 2024-10-03 10:13AM EDT | 70.00 | 14.85 | 14.20 | 14.40 | -0.50 | -3.26% | 1 | 518 | 29.33% |
| MET250620C00072500 | 2024-09-26 12:20PM EDT | 72.50 | 12.70 | 12.30 | 13.60 | 0.00 | - | 26 | 499 | 32.95% |
| MET250620C00075000 | 2024-10-01 1:07PM EDT | 75.00 | 10.52 | 10.50 | 10.80 | -0.58 | -5.23% | 5 | 645 | 27.55% |
| MET250620C00077500 | 2024-09-27 12:12PM EDT | 77.50 | 9.99 | 8.90 | 9.20 | 0.00 | - | 1 | 327 | 26.80% |
| MET250620C00080000 | 2024-09-26 2:53PM EDT | 80.00 | 7.69 | 7.50 | 7.70 | 0.00 | - | 21 | 263 | 25.97% |
| MET250620C00082500 | 2024-10-01 10:53AM EDT | 82.50 | 6.00 | 6.10 | 6.30 | 0.00 | - | 18 | 311 | 25.03% |
| MET250620C00085000 | 2024-10-03 2:02PM EDT | 85.00 | 5.00 | 5.00 | 5.20 | -0.73 | -12.74% | 5 | 598 | 24.68% |
| MET250620C00087500 | 2024-09-27 3:41PM EDT | 87.50 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 12 | 24.20% |
| MET250620C00090000 | 2024-10-03 10:48AM EDT | 90.00 | 3.16 | 3.10 | 3.30 | -0.49 | -13.42% | 50 | 809 | 23.57% |
| MET250620C00095000 | 2024-09-30 12:22PM EDT | 95.00 | 2.24 | 1.80 | 2.00 | 0.00 | - | 2 | 435 | 22.82% |
| MET250620C00100000 | 2024-09-27 3:19PM EDT | 100.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 562 | 477 | 22.52% |
| MET250620C00105000 | 2024-10-01 1:00PM EDT | 105.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 5 | 21.91% |
| MET250620C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 27 | 34.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.45 | 0.00 | 2.55 | 0.00 | - | 8 | 16 | 67.99% |
| MET250620P00040000 | 2024-08-09 11:49AM EDT | 40.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 12 | 9 | 56.71% |
| MET250620P00042500 | 2024-06-11 3:10PM EDT | 42.50 | 0.60 | 0.00 | 2.20 | 0.00 | - | 8 | 14 | 56.37% |
| MET250620P00045000 | 2024-08-05 11:18AM EDT | 45.00 | 1.05 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 54.86% |
| MET250620P00047500 | 2024-08-05 9:30AM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| MET250620P00050000 | 2024-09-24 3:07PM EDT | 50.00 | 0.45 | 0.35 | 0.90 | 0.00 | - | 5 | 115 | 42.21% |
| MET250620P00055000 | 2024-09-27 3:51PM EDT | 55.00 | 0.59 | 0.60 | 0.75 | 0.00 | - | 4 | 723 | 33.81% |
| MET250620P00060000 | 2024-09-06 12:28PM EDT | 60.00 | 1.55 | 0.95 | 1.05 | 0.00 | - | 21 | 3,526 | 30.47% |
| MET250620P00062500 | 2024-09-11 2:38PM EDT | 62.50 | 1.95 | 1.15 | 1.30 | 0.00 | - | 2 | 421 | 29.26% |
| MET250620P00065000 | 2024-09-25 10:55AM EDT | 65.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 850 | 2,756 | 28.08% |
| MET250620P00067500 | 2024-09-27 3:24PM EDT | 67.50 | 1.65 | 1.85 | 2.00 | 0.00 | - | 75 | 662 | 27.11% |
| MET250620P00070000 | 2024-10-01 1:09PM EDT | 70.00 | 2.33 | 2.30 | 2.45 | 0.00 | - | 2 | 748 | 26.01% |
| MET250620P00072500 | 2024-09-30 2:15PM EDT | 72.50 | 2.75 | 2.90 | 3.10 | 0.00 | - | 1 | 611 | 25.43% |
| MET250620P00075000 | 2024-09-30 9:39AM EDT | 75.00 | 3.38 | 3.60 | 3.80 | 0.00 | - | 5 | 140 | 24.55% |
| MET250620P00077500 | 2024-09-26 1:11PM EDT | 77.50 | 4.11 | 4.50 | 4.60 | 0.00 | - | 1 | 419 | 23.58% |
| MET250620P00080000 | 2024-10-03 3:25PM EDT | 80.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 92 | 492 | 22.88% |
| MET250620P00082500 | 2024-09-24 2:55PM EDT | 82.50 | 6.60 | 6.50 | 6.80 | 0.00 | - | 29 | 30 | 22.35% |
| MET250620P00085000 | 2024-09-06 9:45AM EDT | 85.00 | 10.20 | 7.80 | 8.10 | 0.00 | - | 1 | 17 | 21.61% |
| MET250620P00090000 | 2024-09-04 9:56AM EDT | 90.00 | 12.90 | 10.90 | 11.20 | 0.00 | - | - | 30 | 20.19% |
| MET250620P00095000 | 2024-09-18 9:47AM EDT | 95.00 | 16.80 | 14.50 | 14.90 | 0.00 | - | - | 14 | 18.61% |
© 2024 Yahoo. All rights reserved.