MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00032500 | 2023-01-10 2:52PM EST | 32.50 | 39.03 | 38.20 | 41.40 | 0.00 | - | - | 1 | 48.15% |
| MET250117C00035000 | 2022-10-10 12:50PM EST | 35.00 | 30.20 | 37.10 | 41.40 | 0.00 | - | - | 3 | 59.94% |
| MET250117C00037500 | 2023-01-10 3:02PM EST | 37.50 | 34.76 | 34.00 | 36.10 | 0.00 | - | - | 1 | 38.76% |
| MET250117C00045000 | 2022-09-29 12:22PM EST | 45.00 | 19.85 | 28.50 | 33.40 | 0.00 | - | 3 | 5 | 52.23% |
| MET250117C00050000 | 2022-11-01 12:32PM EST | 50.00 | 27.90 | 27.50 | 31.80 | 0.00 | - | 36 | 28 | 56.89% |
| MET250117C00052500 | 2023-01-27 12:40PM EST | 52.50 | 23.00 | 22.20 | 23.50 | -3.96 | -14.69% | 20 | 20 | 32.31% |
| MET250117C00055000 | 2022-12-21 1:36PM EST | 55.00 | 23.20 | 19.00 | 20.30 | 0.00 | - | 1 | 36 | 26.77% |
| MET250117C00057500 | 2022-11-02 10:37AM EST | 57.50 | 23.30 | 23.30 | 26.00 | 0.00 | - | 9 | 5 | 50.21% |
| MET250117C00060000 | 2023-01-20 9:37AM EST | 60.00 | 16.10 | 16.70 | 18.30 | 0.00 | - | 1 | 68 | 30.75% |
| MET250117C00062500 | 2023-01-24 11:15AM EST | 62.50 | 15.10 | 15.10 | 16.40 | 0.00 | - | 26 | 1,083 | 29.34% |
| MET250117C00065000 | 2022-12-23 1:24PM EST | 65.00 | 16.40 | 12.40 | 14.10 | 0.00 | - | 1 | 44 | 26.70% |
| MET250117C00067500 | 2023-01-27 1:55PM EST | 67.50 | 13.00 | 12.10 | 13.50 | -0.93 | -6.68% | 1 | 42 | 28.51% |
| MET250117C00070000 | 2023-01-09 12:39PM EST | 70.00 | 13.30 | 10.80 | 12.20 | 0.00 | - | 37 | 114 | 28.17% |
| MET250117C00072500 | 2023-01-17 11:09AM EST | 72.50 | 10.76 | 9.30 | 10.90 | 0.00 | - | 8 | 32 | 27.62% |
| MET250117C00075000 | 2022-12-30 9:53AM EST | 75.00 | 11.80 | 8.40 | 9.50 | 0.00 | - | 2 | 121 | 26.62% |
| MET250117C00077500 | 2023-01-20 2:41PM EST | 77.50 | 8.10 | 7.30 | 8.50 | 0.00 | - | 1 | 99 | 26.42% |
| MET250117C00080000 | 2023-01-26 9:30AM EST | 80.00 | 7.00 | 6.30 | 7.50 | 0.00 | - | 14 | 193 | 26.02% |
| MET250117C00082500 | 2023-01-24 10:11AM EST | 82.50 | 5.40 | 5.40 | 6.50 | 0.00 | - | - | 30 | 25.42% |
| MET250117C00085000 | 2023-01-26 2:34PM EST | 85.00 | 5.38 | 5.10 | 5.70 | +0.15 | +2.87% | 17 | 268 | 25.13% |
| MET250117C00090000 | 2023-01-23 10:27AM EST | 90.00 | 3.40 | 3.40 | 4.40 | 0.00 | - | 4 | 64 | 24.77% |
| MET250117C00095000 | 2023-01-24 9:37AM EST | 95.00 | 2.70 | 2.40 | 3.30 | 0.00 | - | 2 | 7 | 24.27% |
| MET250117C00100000 | 2023-01-27 1:45PM EST | 100.00 | 2.32 | 1.65 | 2.35 | +0.42 | +22.11% | 2 | 113 | 23.50% |
| MET250117C00105000 | 2023-01-25 11:44AM EST | 105.00 | 1.40 | 1.15 | 1.70 | 0.00 | - | 2 | 163 | 23.08% |
| MET250117C00110000 | 2022-12-21 1:20PM EST | 110.00 | 2.24 | 0.75 | 1.60 | 0.00 | - | 3 | 108 | 24.48% |
| MET250117C00115000 | 2023-01-20 12:19PM EST | 115.00 | 0.82 | 0.50 | 0.95 | 0.00 | - | 2 | 8 | 22.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00035000 | 2023-01-13 9:35AM EST | 35.00 | 0.92 | 0.25 | 1.35 | 0.00 | - | - | 6 | 40.48% |
| MET250117P00037500 | 2022-10-24 12:08PM EST | 37.50 | 1.90 | 0.75 | 1.65 | 0.00 | - | 8 | 0 | 39.47% |
| MET250117P00040000 | 2022-12-27 9:30AM EST | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 110 | 2,622 | 12.50% |
| MET250117P00042500 | 2023-01-19 2:32PM EST | 42.50 | 1.77 | 1.05 | 1.65 | 0.00 | - | 1 | 33 | 33.30% |
| MET250117P00045000 | 2022-11-23 1:21PM EST | 45.00 | 2.00 | 1.70 | 2.85 | 0.00 | - | 20 | 46 | 36.83% |
| MET250117P00047500 | 2023-01-23 12:51PM EST | 47.50 | 2.10 | 1.60 | 2.40 | 0.00 | - | 2 | 260 | 31.63% |
| MET250117P00050000 | 2023-01-26 1:27PM EST | 50.00 | 2.30 | 2.00 | 2.55 | 0.00 | - | 2 | 123 | 29.49% |
| MET250117P00052500 | 2022-12-14 1:54PM EST | 52.50 | 3.70 | 2.60 | 3.90 | 0.00 | - | 4 | 269 | 32.12% |
| MET250117P00055000 | 2023-01-20 9:46AM EST | 55.00 | 4.06 | 2.70 | 3.40 | 0.00 | - | 10 | 130 | 27.33% |
| MET250117P00057500 | 2022-12-15 3:31PM EST | 57.50 | 5.20 | 3.40 | 5.00 | 0.00 | - | 3 | 2,155 | 29.93% |
| MET250117P00060000 | 2023-01-26 10:04AM EST | 60.00 | 4.62 | 3.80 | 4.70 | 0.00 | - | 1 | 2,016 | 25.99% |
| MET250117P00062500 | 2023-01-26 2:34PM EST | 62.50 | 5.08 | 4.50 | 5.40 | 0.00 | - | 2 | 1,159 | 25.14% |
| MET250117P00065000 | 2023-01-27 1:45PM EST | 65.00 | 5.78 | 5.40 | 6.20 | -1.06 | -15.50% | 2 | 225 | 24.36% |
| MET250117P00067500 | 2022-12-15 3:19PM EST | 67.50 | 8.60 | 6.30 | 8.70 | 0.00 | - | 2 | 432 | 27.86% |
| MET250117P00070000 | 2023-01-11 2:52PM EST | 70.00 | 8.70 | 7.10 | 8.20 | 0.00 | - | 4 | 257 | 23.18% |
| MET250117P00072500 | 2022-12-15 3:17PM EST | 72.50 | 10.80 | 8.30 | 10.90 | 0.00 | - | 3 | 150 | 26.50% |
| MET250117P00075000 | 2022-12-16 3:21PM EST | 75.00 | 12.30 | 9.60 | 11.80 | 0.00 | - | 1 | 72 | 25.03% |
| MET250117P00077500 | 2022-12-19 1:04PM EST | 77.50 | 13.50 | 11.50 | 14.00 | 0.00 | - | 1 | 14 | 26.56% |
| MET250117P00080000 | 2022-12-15 3:33PM EST | 80.00 | 14.60 | 12.10 | 14.90 | 0.00 | - | 2 | 584 | 24.67% |
| MET250117P00085000 | 2022-11-07 12:25PM EST | 85.00 | 16.90 | 15.00 | 18.00 | 0.00 | - | 2 | 21 | 23.46% |
| MET250117P00090000 | 2022-12-09 12:32PM EST | 90.00 | 20.15 | 17.90 | 20.90 | 0.00 | - | 220 | 220 | 20.64% |
| MET250117P00110000 | 2023-01-23 11:42AM EST | 110.00 | 41.90 | 37.20 | 39.50 | 0.00 | - | 1 | 0 | 24.31% |
© 2023 Yahoo. All rights reserved.
