MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802C00069000 | 2024-06-27 3:52PM EDT | 69.00 | 4.00 | 5.40 | 8.90 | 0.00 | - | 1 | 1 | 114.36% |
| MET240802C00070000 | 2024-07-09 3:29PM EDT | 70.00 | 1.74 | 4.20 | 8.00 | 0.00 | - | 1 | 10 | 108.25% |
| MET240802C00071000 | 2024-07-25 3:08PM EDT | 71.00 | 4.69 | 5.00 | 7.10 | 0.00 | - | 8 | 96 | 71.14% |
| MET240802C00072000 | 2024-07-23 12:34PM EDT | 72.00 | 4.30 | 4.10 | 5.30 | +0.15 | +3.61% | 1 | 47 | 52.05% |
| MET240802C00073000 | 2024-07-24 3:18PM EDT | 73.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 5 | 43 | 37.99% |
| MET240802C00074000 | 2024-07-26 11:17AM EDT | 74.00 | 2.79 | 2.40 | 2.70 | +0.56 | +25.11% | 29 | 174 | 35.99% |
| MET240802C00075000 | 2024-07-25 3:13PM EDT | 75.00 | 1.65 | 1.90 | 2.00 | 0.00 | - | 45 | 141 | 34.67% |
| MET240802C00076000 | 2024-07-26 3:30PM EDT | 76.00 | 1.35 | 1.25 | 1.40 | +0.23 | +20.54% | 40 | 270 | 33.35% |
| MET240802C00077000 | 2024-07-26 3:26PM EDT | 77.00 | 0.90 | 0.85 | 0.95 | +0.13 | +16.88% | 119 | 237 | 32.96% |
| MET240802C00078000 | 2024-07-26 3:45PM EDT | 78.00 | 0.57 | 0.55 | 0.60 | -0.18 | -24.00% | 42 | 23 | 32.32% |
| MET240802C00079000 | 2024-07-26 3:42PM EDT | 79.00 | 0.32 | 0.25 | 1.35 | -0.13 | -28.89% | 51 | 172 | 60.21% |
| MET240802C00080000 | 2024-07-26 3:40PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 8 | 43 | 33.69% |
| MET240802C00081000 | 2024-07-25 12:20PM EDT | 81.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 33.99% |
| MET240802C00082000 | 2024-07-25 12:20PM EDT | 82.00 | 0.40 | 0.05 | 0.40 | +0.19 | +90.48% | 2 | - | 50.98% |
| MET240802C00084000 | 2024-07-25 12:23PM EDT | 84.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| MET240802C00085000 | 2024-07-25 2:05PM EDT | 85.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 22 | 71.97% |
| MET240802C00086000 | 2024-07-25 1:35PM EDT | 86.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 64.55% |
| MET240802C00088000 | 2024-07-23 2:42PM EDT | 88.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 60 | 93.26% |
| MET240802C00090000 | 2024-07-25 1:11PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 78 | 110 | 66.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802P00058000 | 2024-07-19 1:20PM EDT | 58.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 153.22% |
| MET240802P00059000 | 2024-07-22 2:31PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 78.91% |
| MET240802P00060000 | 2024-07-22 2:34PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 257 | 74.22% |
| MET240802P00062000 | 2024-07-26 9:36AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 71.48% |
| MET240802P00065000 | 2024-07-26 1:26PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 8 | 11 | 60.94% |
| MET240802P00066000 | 2024-07-09 3:29PM EDT | 66.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 64.06% |
| MET240802P00067000 | 2024-07-09 3:29PM EDT | 67.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 58.59% |
| MET240802P00068000 | 2024-07-19 12:22PM EDT | 68.00 | 0.40 | 0.05 | 0.15 | +0.25 | +166.67% | 1 | 70 | 53.13% |
| MET240802P00069000 | 2024-07-15 9:30AM EDT | 69.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 57 | 47.46% |
| MET240802P00070000 | 2024-07-25 3:04PM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 60 | 57 | 41.99% |
| MET240802P00071000 | 2024-07-16 1:31PM EDT | 71.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 39.16% |
| MET240802P00072000 | 2024-07-26 3:45PM EDT | 72.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 5 | 40 | 35.55% |
| MET240802P00073000 | 2024-07-26 1:30PM EDT | 73.00 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 1 | 5 | 34.62% |
| MET240802P00074000 | 2024-07-26 3:10PM EDT | 74.00 | 0.58 | 0.50 | 1.05 | -0.22 | -27.50% | 26 | 53 | 45.46% |
| MET240802P00075000 | 2024-07-26 1:41PM EDT | 75.00 | 0.95 | 0.80 | 0.95 | -0.30 | -24.00% | 84 | 93 | 33.40% |
| MET240802P00076000 | 2024-07-26 11:18AM EDT | 76.00 | 1.35 | 1.25 | 1.35 | -0.35 | -20.59% | 27 | 128 | 32.18% |
| MET240802P00077000 | 2024-07-26 9:52AM EDT | 77.00 | 2.05 | 1.75 | 1.90 | -0.25 | -10.87% | 1 | 1 | 31.74% |
© 2024 Yahoo. All rights reserved.