MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 79.08% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 56.54% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 52.78% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240920C00060000 | 2024-03-08 12:34PM EDT | 60.00 | 13.08 | 13.60 | 14.90 | 0.00 | - | 1 | 28 | 50.39% |
| MET240920C00062500 | 2024-04-23 9:46AM EDT | 62.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920C00065000 | 2024-04-30 10:13AM EDT | 65.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920C00067500 | 2024-04-19 12:27PM EDT | 67.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MET240920C00070000 | 2024-04-17 1:39PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MET240920C00072500 | 2024-04-29 10:04AM EDT | 72.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET240920C00075000 | 2024-04-30 11:31AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET240920C00077500 | 2024-04-22 2:29PM EDT | 77.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240920C00080000 | 2024-04-30 2:35PM EDT | 80.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MET240920C00082500 | 2024-04-22 3:28PM EDT | 82.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET240920C00085000 | 2024-04-23 11:41AM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 48.68% |
| MET240920P00047500 | 2024-03-11 2:35PM EDT | 47.50 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 44.87% |
| MET240920P00050000 | 2024-04-24 12:24PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MET240920P00055000 | 2024-03-28 12:33PM EDT | 55.00 | 0.36 | 0.45 | 0.55 | 0.00 | - | 1 | 34 | 31.37% |
| MET240920P00057500 | 2024-04-09 11:31AM EDT | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240920P00060000 | 2024-04-26 11:08AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MET240920P00062500 | 2024-04-26 10:32AM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240920P00065000 | 2024-04-29 2:49PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MET240920P00067500 | 2024-04-19 10:33AM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MET240920P00070000 | 2024-04-30 3:28PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MET240920P00072500 | 2024-04-25 11:46AM EDT | 72.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240920P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920P00077500 | 2024-04-29 10:36AM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MET240920P00080000 | 2024-04-19 11:26AM EDT | 80.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MET240920P00090000 | 2024-04-24 9:50AM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.