MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MET240426C00066000 | 2024-03-08 1:01PM EDT | 66.00 | 6.25 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 164.84% |
| MET240426C00067000 | 2024-04-17 11:25AM EDT | 67.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MET240426C00068000 | 2024-04-18 9:39AM EDT | 68.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MET240426C00069000 | 2024-04-22 10:23AM EDT | 69.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MET240426C00070000 | 2024-04-23 1:04PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| MET240426C00071000 | 2024-04-22 2:35PM EDT | 71.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| MET240426C00072000 | 2024-04-23 2:50PM EDT | 72.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 0.00% |
| MET240426C00073000 | 2024-04-23 11:56AM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 3.13% |
| MET240426C00074000 | 2024-04-23 3:18PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| MET240426C00075000 | 2024-04-22 1:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 12.50% |
| MET240426C00076000 | 2024-04-22 1:54PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 12.50% |
| MET240426C00077000 | 2024-04-22 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| MET240426C00078000 | 2024-04-11 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| MET240426C00079000 | 2024-04-03 9:37AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| MET240426C00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| MET240426C00084000 | 2024-04-15 3:33PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MET240426C00085000 | 2024-04-16 10:29AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MET240426P00064000 | 2024-04-16 11:54AM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| MET240426P00066000 | 2024-04-18 3:27PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MET240426P00067000 | 2024-04-22 1:45PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MET240426P00068000 | 2024-04-18 3:18PM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,013 | 12.50% |
| MET240426P00069000 | 2024-04-22 12:10PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 12.50% |
| MET240426P00070000 | 2024-04-23 10:11AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 12.50% |
| MET240426P00071000 | 2024-04-23 9:55AM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| MET240426P00072000 | 2024-04-23 3:54PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 242 | 1.56% |
| MET240426P00073000 | 2024-04-23 1:05PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| MET240426P00074000 | 2024-04-17 11:00AM EDT | 74.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| MET240426P00075000 | 2024-04-19 11:54AM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.