MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 51.04% |
| MET241018C00057500 | 2024-02-06 4:00PM EDT | 57.50 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 30 | 41.00% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 60.00 | 13.60 | 11.60 | 12.80 | 0.00 | - | 5 | 82 | 31.42% |
| MET241018C00062500 | 2024-02-01 11:58AM EDT | 62.50 | 7.01 | 10.10 | 10.40 | 0.00 | - | 15 | 31 | 27.36% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 65.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 10 | 83 | 28.06% |
| MET241018C00067500 | 2024-04-05 3:20PM EDT | 67.50 | 9.14 | 6.90 | 7.10 | 0.00 | - | 1 | 75 | 27.05% |
| MET241018C00070000 | 2024-04-15 9:59AM EDT | 70.00 | 5.67 | 5.40 | 5.60 | 0.00 | - | 1 | 69 | 26.20% |
| MET241018C00072500 | 2024-04-16 2:49PM EDT | 72.50 | 3.30 | 4.10 | 4.30 | 0.00 | - | 4 | 73 | 25.42% |
| MET241018C00075000 | 2024-04-16 9:42AM EDT | 75.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 1 | 62 | 24.66% |
| MET241018C00077500 | 2024-04-24 2:26PM EDT | 77.50 | 2.55 | 2.10 | 2.30 | 0.00 | - | 1 | 36 | 23.94% |
| MET241018C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 1.55 | 1.25 | 1.60 | 0.00 | - | 1 | 678 | 23.30% |
| MET241018C00082500 | 2024-04-29 2:05PM EDT | 82.50 | 1.03 | 0.90 | 1.15 | 0.00 | - | 1 | 4 | 23.30% |
| MET241018C00085000 | 2024-04-15 12:18PM EDT | 85.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 216 | 22.73% |
| MET241018C00090000 | 2024-04-04 3:49PM EDT | 90.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 21.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 60.94% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 51.66% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 50.68% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 40.14% |
| MET241018P00050000 | 2024-04-26 11:45AM EDT | 50.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 21 | 6,667 | 34.13% |
| MET241018P00055000 | 2024-04-11 1:08PM EDT | 55.00 | 0.67 | 0.55 | 0.65 | 0.00 | - | 16 | 54 | 30.03% |
| MET241018P00057500 | 2024-03-12 1:59PM EDT | 57.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 68 | 29.76% |
| MET241018P00060000 | 2024-04-26 3:11PM EDT | 60.00 | 1.18 | 1.05 | 1.20 | 0.00 | - | 5 | 13 | 27.25% |
| MET241018P00062500 | 2024-04-26 12:12PM EDT | 62.50 | 1.61 | 1.50 | 1.60 | 0.00 | - | 6 | 1,697 | 25.82% |
| MET241018P00065000 | 2024-04-23 2:57PM EDT | 65.00 | 1.85 | 2.05 | 2.20 | 0.00 | - | 50 | 256 | 24.90% |
| MET241018P00067500 | 2024-04-19 2:51PM EDT | 67.50 | 3.00 | 1.00 | 3.30 | 0.00 | - | 46 | 86 | 25.86% |
| MET241018P00070000 | 2024-04-22 1:32PM EDT | 70.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 6 | 242 | 22.97% |
| MET241018P00072500 | 2024-04-10 12:55PM EDT | 72.50 | 4.70 | 3.50 | 5.10 | 0.00 | - | 10 | 181 | 22.24% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 6 | 207 | 21.38% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 77.50 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 20.95% |
| MET241018P00080000 | 2024-04-29 9:57AM EDT | 80.00 | 9.80 | 8.80 | 11.20 | 0.00 | - | 1 | 100 | 27.52% |
| MET241018P00082500 | 2024-04-29 10:18AM EDT | 82.50 | 11.90 | 11.60 | 12.90 | 0.00 | - | 2 | 32 | 25.68% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 25.56% |
© 2024 Yahoo. All rights reserved.