MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531C00068000 | 2024-05-03 3:54PM EDT | 68.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240531C00069000 | 2024-05-03 1:34PM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MET240531C00070000 | 2024-05-03 3:24PM EDT | 70.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MET240531C00071000 | 2024-05-03 1:56PM EDT | 71.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MET240531C00072000 | 2024-05-03 3:14PM EDT | 72.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MET240531C00073000 | 2024-05-03 11:31AM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MET240531C00074000 | 2024-05-03 3:47PM EDT | 74.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MET240531C00075000 | 2024-05-03 12:23PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240531C00076000 | 2024-04-29 11:42AM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MET240531C00077000 | 2024-05-01 10:57AM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MET240531C00078000 | 2024-05-01 10:24AM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240531C00079000 | 2024-04-22 9:47AM EDT | 79.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240531C00081000 | 2024-04-25 11:49AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00061000 | 2024-04-22 1:31PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240531P00064000 | 2024-05-02 10:35AM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MET240531P00065000 | 2024-05-02 11:42AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET240531P00066000 | 2024-05-03 11:43AM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MET240531P00067000 | 2024-05-03 3:15PM EDT | 67.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MET240531P00068000 | 2024-05-03 11:36AM EDT | 68.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET240531P00069000 | 2024-05-03 12:04PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240531P00070000 | 2024-05-03 3:14PM EDT | 70.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240531P00077000 | 2024-04-29 11:17AM EDT | 77.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.