MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510C00066000 | 2024-05-02 10:40AM EDT | 66.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240510C00067000 | 2024-05-03 11:50AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET240510C00068000 | 2024-05-02 3:41PM EDT | 68.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MET240510C00069000 | 2024-05-03 10:53AM EDT | 69.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240510C00070000 | 2024-05-03 3:47PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MET240510C00071000 | 2024-05-03 3:52PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
| MET240510C00072000 | 2024-05-03 3:48PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MET240510C00073000 | 2024-05-02 1:22PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET240510C00074000 | 2024-05-02 1:17PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 109.08% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 70.90% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-04-22 11:15AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240510P00066000 | 2024-05-03 1:26PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MET240510P00067000 | 2024-05-03 1:25PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MET240510P00068000 | 2024-05-03 1:59PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MET240510P00069000 | 2024-05-03 3:23PM EDT | 69.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MET240510P00070000 | 2024-05-03 3:07PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| MET240510P00071000 | 2024-05-03 3:47PM EDT | 71.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MET240510P00072000 | 2024-05-03 3:29PM EDT | 72.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MET240510P00073000 | 2024-05-03 3:15PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510P00076000 | 2024-05-01 2:35PM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.