MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-03-05 11:20AM EDT | 40.00 | 30.97 | 33.00 | 35.50 | 0.00 | - | 7 | 26 | 180.13% |
| MET240621C00042500 | 2023-11-03 3:23PM EDT | 42.50 | 20.14 | 20.90 | 23.40 | 0.00 | - | 4 | 5 | 0.00% |
| MET240621C00045000 | 2023-10-23 11:15AM EDT | 45.00 | 15.72 | 18.50 | 19.00 | 0.00 | - | 1 | 20 | 0.00% |
| MET240621C00047500 | 2024-02-02 12:58PM EDT | 47.50 | 18.80 | 20.20 | 25.00 | 0.00 | - | 2 | 103 | 77.49% |
| MET240621C00050000 | 2024-02-09 1:23PM EDT | 50.00 | 18.60 | 19.70 | 23.40 | 0.00 | - | 2 | 63 | 92.65% |
| MET240621C00052500 | 2024-03-20 9:52AM EDT | 52.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MET240621C00055000 | 2024-03-20 3:39PM EDT | 55.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240621C00060000 | 2024-03-26 2:34PM EDT | 60.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240621C00062500 | 2024-03-28 3:58PM EDT | 62.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621C00065000 | 2024-04-17 10:18AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00067500 | 2024-04-16 9:50AM EDT | 67.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MET240621C00070000 | 2024-04-17 3:11PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MET240621C00072500 | 2024-04-17 10:54AM EDT | 72.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MET240621C00075000 | 2024-04-17 3:58PM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MET240621C00077500 | 2024-04-17 1:08PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MET240621C00080000 | 2024-04-16 11:44AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MET240621C00082500 | 2024-04-15 10:26AM EDT | 82.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 36.33% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.59% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.17% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 54.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 104.30% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 97.07% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 88.57% |
| MET240621P00037500 | 2024-02-27 4:54PM EDT | 37.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 240 | 80.57% |
| MET240621P00040000 | 2024-02-06 10:41AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 25.00% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MET240621P00045000 | 2024-03-14 1:24PM EDT | 45.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 2 | 2,876 | 72.41% |
| MET240621P00047500 | 2024-04-05 1:16PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 54.54% |
| MET240621P00052500 | 2024-04-03 9:59AM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621P00055000 | 2024-04-12 10:19AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621P00057500 | 2024-04-04 10:40AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240621P00062500 | 2024-04-15 11:12AM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MET240621P00065000 | 2024-04-17 11:02AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MET240621P00067500 | 2024-04-17 10:35AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET240621P00070000 | 2024-04-17 9:49AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET240621P00072500 | 2024-04-17 9:59AM EDT | 72.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MET240621P00075000 | 2024-04-17 3:42PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621P00077500 | 2024-04-08 1:52PM EDT | 77.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 67.58% |
© 2024 Yahoo. All rights reserved.