MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719C00065000 | 2024-05-29 2:45PM EDT | 65.00 | 6.40 | 6.30 | 9.00 | 0.00 | - | 1 | 235 | 43.95% |
| MET240719C00067500 | 2024-05-29 9:48AM EDT | 67.50 | 4.00 | 5.70 | 6.80 | 0.00 | - | 7 | 214 | 38.48% |
| MET240719C00070000 | 2024-05-31 12:59PM EDT | 70.00 | 3.30 | 3.70 | 4.00 | +0.20 | +6.45% | 8 | 552 | 25.71% |
| MET240719C00072500 | 2024-05-31 3:56PM EDT | 72.50 | 2.13 | 2.10 | 2.30 | +0.53 | +33.13% | 15 | 521 | 22.56% |
| MET240719C00075000 | 2024-05-31 3:04PM EDT | 75.00 | 0.90 | 1.00 | 1.15 | +0.35 | +63.64% | 36 | 466 | 20.85% |
| MET240719C00077500 | 2024-05-30 12:49PM EDT | 77.50 | 0.27 | 0.35 | 0.50 | 0.00 | - | 10 | 267 | 19.97% |
| MET240719C00080000 | 2024-05-30 9:48AM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 106 | 20.90% |
| MET240719C00085000 | 2024-05-22 11:17AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 48.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00060000 | 2024-05-22 11:17AM EDT | 60.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 34.77% |
| MET240719P00062500 | 2024-05-29 9:31AM EDT | 62.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 28.66% |
| MET240719P00065000 | 2024-05-28 3:31PM EDT | 65.00 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 20 | 156 | 23.73% |
| MET240719P00067500 | 2024-05-31 12:49PM EDT | 67.50 | 0.66 | 0.40 | 0.50 | +0.01 | +1.54% | 1 | 67 | 20.70% |
| MET240719P00070000 | 2024-05-31 2:04PM EDT | 70.00 | 1.25 | 0.85 | 1.00 | -0.20 | -13.79% | 8 | 284 | 19.04% |
| MET240719P00072500 | 2024-05-30 9:56AM EDT | 72.50 | 3.05 | 1.70 | 1.90 | 0.00 | - | 1 | 239 | 17.51% |
| MET240719P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 4.10 | 2.40 | 5.00 | -0.80 | -16.33% | 56 | 51 | 33.15% |
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 77.50 | 3.80 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 23.61% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 8.30 | 5.40 | 9.50 | 0.00 | - | - | 1 | 43.09% |
© 2024 Yahoo. All rights reserved.