MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM 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 | 19.00 | 22.80 | 0.00 | - | 10 | 10 | 389.06% |
| MET240426C00066000 | 2024-03-08 1:01PM EDT | 66.00 | 6.25 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 370.90% |
| MET240426C00067000 | 2024-04-17 11:25AM EDT | 67.00 | 2.40 | 2.00 | 4.80 | 0.00 | - | 3 | 4 | 177.34% |
| MET240426C00068000 | 2024-04-25 10:34AM EDT | 68.00 | 3.50 | 1.00 | 3.00 | 0.00 | - | 1 | 3 | 84.18% |
| MET240426C00069000 | 2024-04-25 9:50AM EDT | 69.00 | 3.20 | 0.05 | 2.10 | 0.00 | - | 3 | 14 | 72.27% |
| MET240426C00070000 | 2024-04-26 10:40AM EDT | 70.00 | 0.75 | 0.65 | 0.80 | -1.20 | -61.54% | 6 | 69 | 24.81% |
| MET240426C00071000 | 2024-04-26 9:41AM EDT | 71.00 | 0.44 | 0.05 | 0.20 | -1.20 | -73.17% | 15 | 82 | 22.66% |
| MET240426C00072000 | 2024-04-25 3:37PM EDT | 72.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 5 | 46 | 34.18% |
| MET240426C00073000 | 2024-04-25 12:53PM EDT | 73.00 | 0.03 | 0.05 | 0.75 | 0.00 | - | 11 | 56 | 81.84% |
| MET240426C00074000 | 2024-04-24 3:25PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 78 | 97.85% |
| MET240426C00075000 | 2024-04-22 1:58PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 100 | 115.04% |
| MET240426C00076000 | 2024-04-25 3:19PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 131.06% |
| MET240426C00077000 | 2024-04-22 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 20 | 146.48% |
| MET240426C00078000 | 2024-04-11 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 116.41% |
| MET240426C00079000 | 2024-04-03 9:37AM EDT | 79.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 23 | 171.88% |
| MET240426C00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 139.06% |
| MET240426C00084000 | 2024-04-15 3:33PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 181.25% |
| MET240426C00085000 | 2024-04-16 10:29AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 247.66% |
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 | 0.75 | 0.00 | - | - | 1 | 185.55% |
| MET240426P00064000 | 2024-04-16 11:54AM EDT | 64.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 166.99% |
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 90.63% |
| MET240426P00066000 | 2024-04-18 3:27PM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 129.10% |
| MET240426P00067000 | 2024-04-25 11:05AM EDT | 67.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 109.77% |
| MET240426P00068000 | 2024-04-25 1:38PM EDT | 68.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 501 | 1,008 | 68.16% |
| MET240426P00069000 | 2024-04-24 2:06PM EDT | 69.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 5 | 337 | 66.21% |
| MET240426P00070000 | 2024-04-26 9:38AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 500 | 589 | 27.34% |
| MET240426P00071000 | 2024-04-26 9:38AM EDT | 71.00 | 0.20 | 0.40 | 0.60 | +0.10 | +100.00% | 508 | 604 | 28.52% |
| MET240426P00072000 | 2024-04-26 9:58AM EDT | 72.00 | 0.92 | 1.00 | 1.70 | +0.52 | +130.00% | 16 | 264 | 59.57% |
| MET240426P00073000 | 2024-04-25 10:56AM EDT | 73.00 | 1.40 | 1.90 | 3.00 | 0.00 | - | 4 | 58 | 54.30% |
| MET240426P00074000 | 2024-04-25 9:52AM EDT | 74.00 | 2.00 | 2.90 | 4.80 | 0.00 | - | 7 | 34 | 112.50% |
| MET240426P00075000 | 2024-04-19 11:54AM EDT | 75.00 | 4.05 | 2.25 | 5.70 | 0.00 | - | 2 | 2 | 201.95% |
© 2024 Yahoo. All rights reserved.