MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 0.00% |
| MET250117C00027500 | 2024-05-06 2:25PM EDT | 27.50 | 43.80 | 43.00 | 47.50 | 0.00 | - | 4 | 10 | 69.34% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 96.00% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 82.32% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 37.80 | 41.40 | 0.00 | - | 1 | 28 | 83.52% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 0.00% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 28.50 | 33.00 | 0.00 | - | 4 | 6 | 73.80% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 50.76% |
| MET250117C00047500 | 2024-01-12 11:48AM EDT | 47.50 | 22.37 | 20.60 | 24.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET250117C00050000 | 2024-05-20 11:01AM EDT | 50.00 | 25.55 | 21.40 | 24.90 | 0.00 | - | 2 | 953 | 52.37% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 19.40 | 22.00 | 0.00 | - | 5 | 100 | 44.46% |
| MET250117C00055000 | 2024-05-17 11:32AM EDT | 55.00 | 20.45 | 17.70 | 19.50 | 0.00 | - | 1 | 1,384 | 39.98% |
| MET250117C00057500 | 2024-03-15 12:50PM EDT | 57.50 | 17.10 | 15.00 | 16.80 | 0.00 | - | 1 | 465 | 34.22% |
| MET250117C00060000 | 2024-05-30 12:35PM EDT | 60.00 | 13.37 | 13.30 | 14.80 | 0.00 | - | 6 | 2,940 | 33.23% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 500 | 925 | 0.00% |
| MET250117C00065000 | 2024-05-31 10:38AM EDT | 65.00 | 9.91 | 10.50 | 10.80 | -1.91 | -16.16% | 1 | 544 | 29.77% |
| MET250117C00067500 | 2024-05-30 12:32PM EDT | 67.50 | 7.80 | 8.70 | 10.90 | 0.00 | - | 7 | 1,132 | 37.33% |
| MET250117C00070000 | 2024-05-30 11:29AM EDT | 70.00 | 6.20 | 5.20 | 7.30 | 0.00 | - | 42 | 2,705 | 26.84% |
| MET250117C00072500 | 2024-05-29 3:57PM EDT | 72.50 | 4.75 | 5.60 | 5.80 | 0.00 | - | 1 | 1,771 | 25.60% |
| MET250117C00075000 | 2024-05-29 10:25AM EDT | 75.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 4 | 1,345 | 24.54% |
| MET250117C00077500 | 2024-05-23 2:59PM EDT | 77.50 | 3.04 | 3.20 | 3.40 | 0.00 | - | 5 | 4,020 | 23.61% |
| MET250117C00080000 | 2024-05-31 2:07PM EDT | 80.00 | 2.20 | 2.30 | 2.55 | -0.80 | -26.67% | 1 | 1,718 | 23.05% |
| MET250117C00082500 | 2024-05-30 2:24PM EDT | 82.50 | 1.40 | 0.70 | 2.90 | 0.00 | - | 7 | 515 | 27.81% |
| MET250117C00085000 | 2024-05-30 10:58AM EDT | 85.00 | 0.90 | 1.10 | 1.35 | 0.00 | - | 1 | 2,314 | 22.18% |
| MET250117C00090000 | 2024-04-18 3:43PM EDT | 90.00 | 0.69 | 0.70 | 0.95 | 0.00 | - | 3 | 307 | 23.90% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 24.59% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 129 | 24.78% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 36.24% |
| MET250117C00110000 | 2024-05-21 11:39AM EDT | 110.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 113 | 46.92% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 43.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 14 | 19 | 85.60% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 59.28% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 67.24% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 75.29% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 53.52% |
| MET250117P00037500 | 2023-11-06 11:27AM EDT | 37.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 26 | 56.47% |
| MET250117P00040000 | 2024-04-04 2:43PM EDT | 40.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 665 | 46.53% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 49.22% |
| MET250117P00045000 | 2024-02-29 4:18PM EDT | 45.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 3,038 | 40.33% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 650 | 681 | 36.52% |
| MET250117P00050000 | 2024-05-22 11:54AM EDT | 50.00 | 0.46 | 0.45 | 0.60 | 0.00 | - | 43 | 11,448 | 33.57% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.55 | 0.70 | 0.00 | - | 2 | 1,614 | 31.23% |
| MET250117P00055000 | 2024-05-20 10:13AM EDT | 55.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 4 | 2,030 | 29.27% |
| MET250117P00057500 | 2024-05-23 1:06PM EDT | 57.50 | 0.97 | 0.90 | 1.05 | 0.00 | - | 10 | 5,801 | 27.47% |
| MET250117P00060000 | 2024-05-28 3:41PM EDT | 60.00 | 1.41 | 1.20 | 1.35 | 0.00 | - | 150 | 4,047 | 26.07% |
| MET250117P00062500 | 2024-05-29 3:24PM EDT | 62.50 | 1.95 | 1.60 | 1.75 | 0.00 | - | 2 | 2,460 | 24.82% |
| MET250117P00065000 | 2024-05-29 2:05PM EDT | 65.00 | 2.56 | 2.05 | 2.20 | 0.00 | - | 5 | 2,159 | 23.29% |
| MET250117P00067500 | 2024-05-28 10:41AM EDT | 67.50 | 2.92 | 1.70 | 2.85 | 0.00 | - | 5 | 1,498 | 22.19% |
| MET250117P00070000 | 2024-05-31 1:33PM EDT | 70.00 | 3.91 | 2.25 | 3.70 | -0.46 | -10.53% | 7 | 2,279 | 21.29% |
| MET250117P00072500 | 2024-05-30 3:54PM EDT | 72.50 | 5.20 | 2.70 | 4.70 | 0.00 | - | 10 | 1,126 | 20.24% |
| MET250117P00075000 | 2024-05-29 11:27AM EDT | 75.00 | 6.87 | 5.00 | 5.90 | 0.00 | - | 1 | 1,286 | 19.15% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 77.50 | 6.92 | 6.90 | 7.30 | 0.00 | - | 2 | 216 | 17.96% |
| MET250117P00080000 | 2024-05-21 1:24PM EDT | 80.00 | 8.40 | 8.20 | 10.50 | 0.00 | - | 10 | 74 | 24.61% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 48.28% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 39.67% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 105.30% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 57.37% |
| MET250117P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 42.27 | 40.20 | 45.00 | 0.00 | - | 1 | 0 | 51.59% |
© 2024 Yahoo. All rights reserved.