MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-04-17 2:42PM EDT | 63.00 | 6.80 | 6.50 | 9.40 | 0.00 | - | 3 | 4 | 94.48% |
| MET240510C00067000 | 2024-04-25 11:13AM EDT | 67.00 | 4.60 | 2.75 | 4.40 | 0.00 | - | - | 4 | 34.96% |
| MET240510C00068000 | 2024-04-26 10:02AM EDT | 68.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 35.16% |
| MET240510C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 2.45 | 2.00 | 2.10 | +0.50 | +25.64% | 5 | 23 | 32.18% |
| MET240510C00071000 | 2024-04-30 3:40PM EDT | 71.00 | 1.59 | 1.40 | 1.55 | -0.22 | -12.15% | 6 | 98 | 32.18% |
| MET240510C00072000 | 2024-04-30 1:37PM EDT | 72.00 | 1.17 | 0.95 | 1.10 | +0.14 | +13.59% | 3 | 20 | 32.08% |
| MET240510C00073000 | 2024-04-29 3:51PM EDT | 73.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 12 | 38 | 31.98% |
| MET240510C00074000 | 2024-04-30 12:26PM EDT | 74.00 | 0.47 | 0.35 | 0.50 | -0.05 | -9.62% | 8 | 228 | 32.13% |
| MET240510C00075000 | 2024-04-30 2:51PM EDT | 75.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 10 | 14 | 31.54% |
| MET240510C00076000 | 2024-04-16 9:45AM EDT | 76.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 32.42% |
| MET240510C00077000 | 2024-04-25 12:22PM EDT | 77.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 31.25% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 35.06% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 45.22% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | - | 1 | 66.55% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 3 | 84.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-04-22 11:15AM EDT | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 39.45% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 38.09% |
| MET240510P00066000 | 2024-04-29 9:41AM EDT | 66.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 113 | 37.89% |
| MET240510P00067000 | 2024-04-26 10:22AM EDT | 67.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 160 | 37.84% |
| MET240510P00068000 | 2024-04-26 12:40PM EDT | 68.00 | 0.78 | 0.50 | 0.60 | 0.00 | - | 10 | 103 | 37.45% |
| MET240510P00069000 | 2024-04-25 3:29PM EDT | 69.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 14 | 35 | 37.79% |
| MET240510P00070000 | 2024-04-29 12:38PM EDT | 70.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 8 | 35 | 38.40% |
| MET240510P00071000 | 2024-04-25 3:35PM EDT | 71.00 | 1.40 | 1.65 | 1.80 | 0.00 | - | 9 | 9 | 39.21% |
| MET240510P00072000 | 2024-04-30 2:54PM EDT | 72.00 | 2.13 | 2.25 | 2.40 | +0.13 | +6.50% | 5 | 16 | 40.33% |
| MET240510P00073000 | 2024-04-22 11:57AM EDT | 73.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 3 | 4 | 41.94% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 3.70 | 5.00 | 0.00 | - | 2 | 3 | 55.08% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 4.50 | 4.70 | 0.00 | - | 1 | 15 | 45.80% |
© 2024 Yahoo. All rights reserved.