MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628C00070000 | 2024-05-31 9:37AM EDT | 70.00 | 2.55 | 2.90 | 5.10 | -0.15 | -5.56% | 1 | 1 | 49.22% |
| MET240628C00071000 | 2024-05-28 2:43PM EDT | 71.00 | 1.46 | 0.70 | 4.90 | 0.00 | - | 1 | 0 | 53.78% |
| MET240628C00072000 | 2024-05-30 11:33AM EDT | 72.00 | 1.15 | 1.75 | 2.05 | 0.00 | - | 30 | 32 | 23.73% |
| MET240628C00073000 | 2024-05-31 10:32AM EDT | 73.00 | 1.05 | 1.20 | 1.85 | -0.20 | -16.00% | 9 | 11 | 27.27% |
| MET240628C00074000 | 2024-05-28 1:51PM EDT | 74.00 | 0.47 | 0.10 | 2.30 | 0.00 | - | 2 | 131 | 38.38% |
| MET240628C00075000 | 2024-05-31 1:58PM EDT | 75.00 | 0.44 | 0.00 | 3.00 | +0.09 | +25.71% | 2 | 39 | 52.39% |
| MET240628C00076000 | 2024-05-28 2:14PM EDT | 76.00 | 0.25 | 0.00 | 0.90 | +0.05 | +25.00% | 13 | 25 | 28.17% |
| MET240628C00077000 | 2024-05-21 11:20AM EDT | 77.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 2 | 37.99% |
| MET240628C00078000 | 2024-05-22 11:33AM EDT | 78.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | - | 51 | 40.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628P00067000 | 2024-05-30 3:34PM EDT | 67.00 | 0.37 | 0.15 | 2.05 | 0.00 | - | 6 | 6 | 55.64% |
| MET240628P00068000 | 2024-05-29 11:48AM EDT | 68.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 60 | 61 | 40.87% |
| MET240628P00069000 | 2024-05-29 11:43AM EDT | 69.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 2 | 16 | 22.71% |
| MET240628P00070000 | 2024-05-29 12:59PM EDT | 70.00 | 1.23 | 0.10 | 1.80 | 0.00 | - | 1 | 2 | 36.65% |
| MET240628P00071000 | 2024-05-30 3:34PM EDT | 71.00 | 1.40 | 0.30 | 1.15 | 0.00 | - | 2 | 4 | 22.51% |
| MET240628P00072000 | 2024-05-28 2:15PM EDT | 72.00 | 1.87 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 45.78% |
| MET240628P00073000 | 2024-05-13 2:20PM EDT | 73.00 | 1.65 | 1.25 | 3.10 | 0.00 | - | 37 | 37 | 35.18% |
| MET240628P00074000 | 2024-05-23 9:30AM EDT | 74.00 | 2.05 | 0.80 | 2.75 | 0.00 | - | 1 | 87 | 22.93% |
| MET240628P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.30 | 1.15 | 5.10 | -1.70 | -34.00% | 10 | 1 | 45.51% |
| MET240628P00076000 | 2024-05-21 9:37AM EDT | 76.00 | 3.07 | 3.40 | 5.60 | 0.00 | - | 1 | 1 | 43.38% |
© 2024 Yahoo. All rights reserved.