MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119C00030000 | 2022-07-20 1:55PM EST | 30.00 | 31.35 | 35.60 | 39.20 | 0.00 | - | 1 | 20 | 0.00% |
| MET240119C00032500 | 2022-06-27 2:15PM EST | 32.50 | 31.20 | 29.20 | 30.80 | 0.00 | - | 10 | 5 | 0.00% |
| MET240119C00035000 | 2022-10-03 1:24PM EST | 35.00 | 28.85 | 38.10 | 42.40 | 0.00 | - | 4 | 10 | 75.70% |
| MET240119C00037500 | 2022-05-20 8:30AM EST | 37.50 | 26.61 | 23.10 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MET240119C00040000 | 2022-11-09 11:52AM EST | 40.00 | 34.83 | 32.50 | 34.20 | 0.00 | - | 1 | 8 | 56.13% |
| MET240119C00042500 | 2022-10-31 10:14AM EST | 42.50 | 32.40 | 33.40 | 34.20 | 0.00 | - | 8 | 12 | 66.75% |
| MET240119C00045000 | 2022-11-04 1:59PM EST | 45.00 | 30.35 | 32.40 | 33.90 | 0.00 | - | 1 | 43 | 72.79% |
| MET240119C00047500 | 2023-01-11 12:39PM EST | 47.50 | 25.52 | 25.40 | 26.30 | 0.00 | - | 1 | 16 | 40.28% |
| MET240119C00050000 | 2023-01-27 12:40PM EST | 50.00 | 23.90 | 23.30 | 24.00 | +2.40 | +11.16% | 20 | 107 | 37.96% |
| MET240119C00052500 | 2022-11-04 1:50PM EST | 52.50 | 24.25 | 26.10 | 27.30 | 0.00 | - | 4 | 23 | 62.28% |
| MET240119C00055000 | 2023-01-20 1:32PM EST | 55.00 | 17.70 | 18.90 | 19.80 | 0.00 | - | 1 | 46 | 35.36% |
| MET240119C00057500 | 2023-01-24 3:52PM EST | 57.50 | 16.42 | 17.20 | 17.70 | 0.00 | - | 4 | 4,244 | 33.66% |
| MET240119C00060000 | 2023-01-20 10:25AM EST | 60.00 | 13.81 | 15.00 | 15.70 | 0.00 | - | 3 | 2,415 | 32.20% |
| MET240119C00062500 | 2023-01-25 1:03PM EST | 62.50 | 12.74 | 13.20 | 13.90 | 0.00 | - | 1 | 1,335 | 31.32% |
| MET240119C00065000 | 2023-01-23 9:32AM EST | 65.00 | 10.39 | 11.60 | 12.20 | 0.00 | - | 1 | 196 | 30.48% |
| MET240119C00067500 | 2023-01-26 11:31AM EST | 67.50 | 9.83 | 9.80 | 10.40 | 0.00 | - | 1 | 6,878 | 28.88% |
| MET240119C00070000 | 2023-01-25 11:45AM EST | 70.00 | 7.86 | 8.10 | 8.80 | 0.00 | - | 2 | 2,502 | 27.69% |
| MET240119C00072500 | 2023-01-27 9:51AM EST | 72.50 | 7.30 | 6.80 | 7.40 | +0.46 | +6.73% | 6 | 6,726 | 26.82% |
| MET240119C00075000 | 2023-01-26 10:14AM EST | 75.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | 11 | 1,688 | 25.87% |
| MET240119C00077500 | 2023-01-25 1:39PM EST | 77.50 | 4.52 | 4.50 | 5.00 | 0.00 | - | 17 | 3,119 | 25.20% |
| MET240119C00080000 | 2023-01-27 3:34PM EST | 80.00 | 3.90 | 3.60 | 4.00 | +0.10 | +2.63% | 20 | 31,345 | 24.41% |
| MET240119C00082500 | 2023-01-27 2:01PM EST | 82.50 | 3.00 | 2.75 | 3.20 | 0.00 | - | 10 | 848 | 23.91% |
| MET240119C00085000 | 2023-01-27 3:48PM EST | 85.00 | 2.34 | 2.25 | 2.45 | +0.06 | +2.63% | 434 | 3,039 | 23.12% |
| MET240119C00090000 | 2023-01-27 10:31AM EST | 90.00 | 1.33 | 1.20 | 1.45 | -0.04 | -2.92% | 4 | 2,394 | 22.30% |
| MET240119C00095000 | 2023-01-27 11:25AM EST | 95.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 7 | 209 | 21.88% |
| MET240119C00100000 | 2023-01-26 3:59PM EST | 100.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 7 | 1,434 | 21.70% |
| MET240119C00105000 | 2023-01-13 2:51PM EST | 105.00 | 0.38 | 0.05 | 0.60 | 0.00 | - | 4 | 28 | 25.05% |
| MET240119C00110000 | 2023-01-05 1:20PM EST | 110.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 25.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119P00030000 | 2023-01-25 1:20PM EST | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 131 | 51.47% |
| MET240119P00032500 | 2023-01-27 1:44PM EST | 32.50 | 0.11 | 0.10 | 0.45 | -0.49 | -81.67% | 10 | 64 | 48.34% |
| MET240119P00035000 | 2022-10-17 11:16AM EST | 35.00 | 0.99 | 0.25 | 1.05 | 0.00 | - | 3 | 150 | 53.81% |
| MET240119P00037500 | 2023-01-23 11:34AM EST | 37.50 | 0.45 | 0.15 | 0.60 | 0.00 | - | 20 | 370 | 43.21% |
| MET240119P00040000 | 2023-01-20 3:19PM EST | 40.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 3 | 1,193 | 44.19% |
| MET240119P00042500 | 2022-12-13 1:59PM EST | 42.50 | 0.90 | 0.60 | 0.90 | 0.00 | - | 5 | 867 | 39.84% |
| MET240119P00045000 | 2023-01-25 1:23PM EST | 45.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 136 | 306 | 36.30% |
| MET240119P00047500 | 2023-01-25 3:43PM EST | 47.50 | 1.20 | 0.90 | 1.15 | 0.00 | - | 157 | 3,530 | 35.30% |
| MET240119P00050000 | 2023-01-25 3:43PM EST | 50.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 1,010 | 2,851 | 33.14% |
| MET240119P00052500 | 2023-01-24 11:30AM EST | 52.50 | 1.60 | 1.40 | 1.60 | 0.00 | - | 4 | 2,237 | 31.95% |
| MET240119P00055000 | 2023-01-27 11:05AM EST | 55.00 | 1.75 | 1.55 | 1.90 | -0.20 | -10.26% | 8 | 3,048 | 30.43% |
| MET240119P00057500 | 2023-01-26 9:58AM EST | 57.50 | 2.35 | 2.05 | 2.30 | 0.00 | - | 7 | 8,748 | 29.22% |
| MET240119P00060000 | 2023-01-26 1:13PM EST | 60.00 | 2.60 | 2.40 | 2.75 | 0.00 | - | 682 | 8,020 | 27.93% |
| MET240119P00062500 | 2023-01-27 1:53PM EST | 62.50 | 3.09 | 3.00 | 3.30 | -0.31 | -9.12% | 424 | 3,977 | 26.77% |
| MET240119P00065000 | 2023-01-25 10:50AM EST | 65.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 18 | 1,237 | 25.45% |
| MET240119P00067500 | 2023-01-26 9:50AM EST | 67.50 | 4.70 | 4.20 | 4.70 | 0.00 | - | 1 | 1,285 | 24.52% |
| MET240119P00070000 | 2023-01-27 3:46PM EST | 70.00 | 5.40 | 5.10 | 5.60 | -0.20 | -3.57% | 118 | 5,155 | 23.51% |
| MET240119P00072500 | 2023-01-27 3:46PM EST | 72.50 | 6.30 | 6.10 | 6.60 | -0.44 | -6.53% | 6 | 529 | 22.39% |
| MET240119P00075000 | 2023-01-27 2:42PM EST | 75.00 | 7.30 | 7.20 | 7.80 | -1.08 | -12.89% | 1 | 708 | 21.46% |
| MET240119P00077500 | 2023-01-11 3:41PM EST | 77.50 | 9.90 | 8.70 | 9.10 | 0.00 | - | 1 | 193 | 20.33% |
| MET240119P00080000 | 2023-01-27 12:01PM EST | 80.00 | 10.20 | 10.20 | 10.70 | -0.20 | -1.92% | 5 | 883 | 19.68% |
| MET240119P00085000 | 2022-12-02 11:47AM EST | 85.00 | 12.00 | 14.60 | 15.40 | 0.00 | - | 15 | 90 | 23.12% |
| MET240119P00090000 | 2023-01-19 3:10PM EST | 90.00 | 20.91 | 18.10 | 19.00 | 0.00 | - | 1 | 207 | 20.07% |
| MET240119P00095000 | 2023-01-09 3:12PM EST | 95.00 | 23.70 | 23.00 | 23.80 | 0.00 | - | 2 | 30 | 21.88% |
| MET240119P00110000 | 2022-11-11 10:37AM EST | 110.00 | 34.75 | 36.10 | 39.50 | 0.00 | - | 100 | 0 | 34.49% |
© 2023 Yahoo. All rights reserved.
