MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 6.30 | 7.00 | 9.10 | 0.00 | - | 1 | 3 | 53.71% |
| MET240517C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 6.50 | 5.00 | 6.40 | 0.00 | - | 1 | 57 | 35.74% |
| MET240517C00066000 | 2024-04-26 1:58PM EDT | 66.00 | 4.60 | 4.90 | 5.50 | 0.00 | - | 4 | 13 | 34.28% |
| MET240517C00067000 | 2024-04-26 2:06PM EDT | 67.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 23 | 24 | 29.54% |
| MET240517C00067500 | 2024-04-26 2:45PM EDT | 67.50 | 3.60 | 3.90 | 4.10 | 0.00 | - | 12 | 128 | 29.49% |
| MET240517C00068000 | 2024-04-26 1:40PM EDT | 68.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 21 | 46 | 29.15% |
| MET240517C00069000 | 2024-04-30 11:55AM EDT | 69.00 | 3.10 | 2.80 | 2.95 | +0.60 | +24.00% | 5 | 80 | 28.42% |
| MET240517C00070000 | 2024-04-30 12:23PM EDT | 70.00 | 2.45 | 2.15 | 2.30 | 0.00 | - | 3 | 546 | 28.08% |
| MET240517C00071000 | 2024-04-30 2:57PM EDT | 71.00 | 1.85 | 1.60 | 1.70 | +0.60 | +48.00% | 6 | 4 | 27.15% |
| MET240517C00072000 | 2024-04-30 3:39PM EDT | 72.00 | 1.29 | 1.15 | 1.25 | -0.09 | -6.52% | 5 | 24 | 27.10% |
| MET240517C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 1.01 | 0.95 | 1.05 | -0.18 | -15.13% | 12 | 914 | 26.93% |
| MET240517C00073000 | 2024-04-29 2:53PM EDT | 73.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 11 | 79 | 27.25% |
| MET240517C00074000 | 2024-04-30 10:36AM EDT | 74.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 1 | 86 | 26.73% |
| MET240517C00075000 | 2024-04-29 12:57PM EDT | 75.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 11 | 526 | 26.76% |
| MET240517C00076000 | 2024-04-30 12:27PM EDT | 76.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 1 | 60 | 27.98% |
| MET240517C00077000 | 2024-04-24 1:55PM EDT | 77.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 12 | 28.22% |
| MET240517C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 0.09 | 0.05 | 0.15 | -0.15 | -62.50% | 8 | 852 | 27.83% |
| MET240517C00080000 | 2024-04-30 9:53AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | -0.04 | -44.44% | 1 | 36 | 62.16% |
| MET240517C00082500 | 2024-04-03 3:00PM EDT | 82.50 | 0.15 | 0.00 | 1.60 | 0.00 | - | 10 | 12 | 65.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.45% |
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 60.35% |
| MET240517P00060000 | 2024-04-16 11:36AM EDT | 60.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 517 | 70.90% |
| MET240517P00062500 | 2024-04-30 9:53AM EDT | 62.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 61 | 38.77% |
| MET240517P00064000 | 2024-04-22 2:33PM EDT | 64.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 10 | 35.35% |
| MET240517P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 80 | 33.30% |
| MET240517P00066000 | 2024-04-29 10:37AM EDT | 66.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 32.23% |
| MET240517P00067000 | 2024-04-26 3:50PM EDT | 67.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 6 | 27 | 32.76% |
| MET240517P00067500 | 2024-04-29 12:29PM EDT | 67.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 8 | 281 | 32.47% |
| MET240517P00068000 | 2024-04-29 12:29PM EDT | 68.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 6 | 18 | 31.89% |
| MET240517P00069000 | 2024-04-29 11:59AM EDT | 69.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 15 | 33 | 35.35% |
| MET240517P00070000 | 2024-04-30 12:55PM EDT | 70.00 | 1.35 | 1.35 | 1.45 | +0.15 | +12.50% | 7 | 2,022 | 31.98% |
| MET240517P00071000 | 2024-04-30 2:34PM EDT | 71.00 | 1.70 | 1.80 | 1.95 | +0.10 | +6.25% | 8 | 278 | 32.54% |
| MET240517P00072000 | 2024-04-29 12:38PM EDT | 72.00 | 2.05 | 2.40 | 2.55 | 0.00 | - | 2 | 87 | 33.40% |
| MET240517P00072500 | 2024-04-30 9:53AM EDT | 72.50 | 2.62 | 2.70 | 2.85 | +0.17 | +6.94% | 1 | 342 | 33.40% |
| MET240517P00073000 | 2024-04-26 11:15AM EDT | 73.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 30 | 27 | 33.89% |
| MET240517P00074000 | 2024-04-24 10:40AM EDT | 74.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | - | 7 | 35.94% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 75.00 | 3.70 | 4.60 | 4.80 | 0.00 | - | 73 | 198 | 37.16% |
| MET240517P00076000 | 2024-04-24 3:28PM EDT | 76.00 | 4.30 | 5.50 | 5.70 | 0.00 | - | - | 2 | 39.65% |
| MET240517P00077000 | 2024-04-24 12:36PM EDT | 77.00 | 5.30 | 6.30 | 6.70 | 0.00 | - | - | 1 | 43.95% |
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 77.50 | 5.60 | 4.80 | 7.20 | 0.00 | - | 5 | 17 | 46.00% |
© 2024 Yahoo. All rights reserved.