MetLife, Inc. (MET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 50.78% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 0.00% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 65.48% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 55.20% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 11.20 | 16.00 | 0.00 | - | 1 | 31 | 55.57% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 11.00 | 13.50 | 0.00 | - | 2 | 70 | 48.93% |
| MET240920C00065000 | 2024-05-23 1:16PM EDT | 65.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 3 | 299 | 27.88% |
| MET240920C00067500 | 2024-05-23 10:01AM EDT | 67.50 | 7.00 | 6.80 | 9.00 | 0.00 | - | 11 | 308 | 39.00% |
| MET240920C00070000 | 2024-05-22 12:02PM EDT | 70.00 | 5.55 | 5.00 | 7.30 | 0.00 | - | 6 | 506 | 36.99% |
| MET240920C00072500 | 2024-05-22 2:34PM EDT | 72.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 4 | 211 | 22.47% |
| MET240920C00075000 | 2024-05-24 1:45PM EDT | 75.00 | 2.30 | 2.30 | 2.45 | -0.30 | -11.54% | 6 | 2,780 | 21.29% |
| MET240920C00077500 | 2024-05-24 12:46PM EDT | 77.50 | 1.40 | 1.40 | 1.55 | -0.30 | -17.65% | 1 | 879 | 20.57% |
| MET240920C00080000 | 2024-05-20 10:24AM EDT | 80.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 4 | 1,371 | 20.22% |
| MET240920C00082500 | 2024-05-24 2:05PM EDT | 82.50 | 0.44 | 0.35 | 0.80 | -0.26 | -37.14% | 5 | 136 | 22.46% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 3 | 124 | 20.36% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 37.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 60.35% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 55.52% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 1 | 5 | 62.72% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 1 | 20 | 56.79% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 55.00 | 0.51 | 0.10 | 1.55 | 0.00 | - | 15 | 34 | 50.07% |
| MET240920P00057500 | 2024-05-22 10:50AM EDT | 57.50 | 0.22 | 0.20 | 2.45 | 0.00 | - | 15 | 322 | 53.27% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 60.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 10 | 185 | 25.98% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 62.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 187 | 23.63% |
| MET240920P00065000 | 2024-05-21 10:29AM EDT | 65.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 30 | 3,058 | 22.12% |
| MET240920P00067500 | 2024-05-24 12:51PM EDT | 67.50 | 1.30 | 1.20 | 1.40 | -0.02 | -1.52% | 6 | 547 | 21.09% |
| MET240920P00070000 | 2024-05-24 1:06PM EDT | 70.00 | 2.00 | 1.90 | 2.05 | -0.35 | -14.89% | 5 | 1,394 | 19.64% |
| MET240920P00072500 | 2024-05-24 2:00PM EDT | 72.50 | 3.00 | 2.85 | 3.10 | -0.40 | -11.76% | 6 | 242 | 19.07% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 75.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 671 | 18.09% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 6.80 | 5.50 | 6.00 | 0.00 | - | 1 | 39 | 16.92% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 6.00 | 9.80 | 0.00 | - | 1 | 53 | 30.54% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 8.10 | 12.10 | 0.00 | - | - | 4 | 33.30% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 15.10 | 20.00 | 0.00 | - | 49 | 128 | 47.14% |
© 2024 Yahoo. All rights reserved.