MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00050000 | 2024-04-19 3:44PM EDT | 50.00 | 20.24 | 19.50 | 22.10 | 0.00 | - | 10 | 10 | 371.09% |
| MET240426C00066000 | 2024-03-08 1:01PM EDT | 66.00 | 6.25 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 237.50% |
| MET240426C00067000 | 2024-04-17 11:25AM EDT | 67.00 | 2.40 | 2.35 | 5.80 | 0.00 | - | 3 | 4 | 154.88% |
| MET240426C00068000 | 2024-04-25 10:34AM EDT | 68.00 | 3.50 | 2.95 | 3.40 | -1.20 | -25.53% | 1 | 4 | 40.82% |
| MET240426C00069000 | 2024-04-22 10:23AM EDT | 69.00 | 3.20 | 2.05 | 2.15 | +0.50 | +18.52% | 3 | 14 | 0.00% |
| MET240426C00070000 | 2024-04-25 1:03PM EDT | 70.00 | 1.13 | 1.15 | 1.25 | -1.45 | -56.20% | 2 | 67 | 0.00% |
| MET240426C00071000 | 2024-04-22 2:35PM EDT | 71.00 | 1.64 | 0.40 | 0.50 | 0.00 | - | 8 | 82 | 13.87% |
| MET240426C00072000 | 2024-04-25 12:53PM EDT | 72.00 | 0.09 | 0.05 | 0.15 | -0.90 | -87.38% | 4 | 45 | 18.56% |
| MET240426C00073000 | 2024-04-25 12:53PM EDT | 73.00 | 0.03 | 0.05 | 0.05 | -0.34 | -91.89% | 11 | 62 | 22.85% |
| MET240426C00074000 | 2024-04-24 3:25PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 78 | 38.67% |
| MET240426C00075000 | 2024-04-22 1:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 100 | 41.60% |
| MET240426C00076000 | 2024-04-22 1:54PM EDT | 76.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 63 | 74.02% |
| MET240426C00077000 | 2024-04-22 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 20 | 84.38% |
| MET240426C00078000 | 2024-04-11 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 49 | 94.34% |
| MET240426C00079000 | 2024-04-03 9:37AM EDT | 79.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 103.91% |
| MET240426C00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 96.48% |
| MET240426C00084000 | 2024-04-15 3:33PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 122.66% |
| MET240426C00085000 | 2024-04-16 10:29AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 155.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00063000 | 2024-04-18 9:45AM EDT | 63.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 1 | 124.22% |
| MET240426P00064000 | 2024-04-16 11:54AM EDT | 64.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 125.59% |
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 69.92% |
| MET240426P00066000 | 2024-04-18 3:27PM EDT | 66.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 87.70% |
| MET240426P00067000 | 2024-04-25 11:05AM EDT | 67.00 | 0.33 | 0.00 | 0.30 | +0.32 | +3,200.00% | 1 | 15 | 65.04% |
| MET240426P00068000 | 2024-04-25 11:05AM EDT | 68.00 | 0.38 | 0.00 | 0.25 | +0.03 | +8.57% | 1 | 1,013 | 50.78% |
| MET240426P00069000 | 2024-04-24 2:06PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 337 | 30.86% |
| MET240426P00070000 | 2024-04-25 12:04PM EDT | 70.00 | 0.05 | 0.05 | 0.15 | +0.01 | +25.00% | 1 | 113 | 28.61% |
| MET240426P00071000 | 2024-04-25 1:17PM EDT | 71.00 | 0.37 | 0.35 | 0.40 | +0.27 | +270.00% | 4 | 602 | 26.56% |
| MET240426P00072000 | 2024-04-25 1:17PM EDT | 72.00 | 1.08 | 0.90 | 1.05 | +0.68 | +170.00% | 9 | 266 | 31.93% |
| MET240426P00073000 | 2024-04-25 10:56AM EDT | 73.00 | 1.40 | 1.80 | 1.95 | +0.55 | +64.71% | 4 | 58 | 41.90% |
| MET240426P00074000 | 2024-04-25 9:34AM EDT | 74.00 | 2.00 | 1.05 | 3.10 | +0.20 | +11.11% | 7 | 32 | 64.84% |
| MET240426P00075000 | 2024-04-19 11:54AM EDT | 75.00 | 4.05 | 3.00 | 4.60 | 0.00 | - | 2 | 2 | 54.10% |
© 2024 Yahoo. All rights reserved.