MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119C00025000 | 2023-06-29 12:00PM EDT | 25.00 | 31.00 | 37.30 | 38.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240119C00027500 | 2023-08-03 2:49PM EDT | 27.50 | 37.22 | 36.70 | 37.40 | 0.00 | - | 2 | 0 | 73.24% |
| MET240119C00030000 | 2023-08-08 10:46AM EDT | 30.00 | 33.15 | 32.70 | 33.60 | 0.00 | - | 1 | 20 | 0.00% |
| MET240119C00032500 | 2022-06-27 3:15PM EDT | 32.50 | 31.20 | 29.20 | 30.80 | 0.00 | - | 10 | 5 | 0.00% |
| MET240119C00035000 | 2023-06-23 3:50PM EDT | 35.00 | 19.04 | 26.20 | 26.80 | 0.00 | - | 24 | 29 | 0.00% |
| MET240119C00037500 | 2023-05-10 2:45PM EDT | 37.50 | 16.14 | 17.30 | 17.80 | 0.00 | - | 3 | 5 | 0.00% |
| MET240119C00040000 | 2023-08-03 10:15AM EDT | 40.00 | 23.65 | 24.70 | 25.10 | 0.00 | - | 2 | 7 | 56.15% |
| MET240119C00042500 | 2023-07-12 2:59PM EDT | 42.50 | 17.18 | 21.60 | 22.30 | 0.00 | - | 4 | 13 | 47.61% |
| MET240119C00045000 | 2023-08-04 10:04AM EDT | 45.00 | 20.45 | 19.90 | 20.30 | 0.00 | - | 19 | 69 | 52.30% |
| MET240119C00047500 | 2023-09-21 11:04AM EDT | 47.50 | 17.80 | 17.50 | 17.80 | 0.00 | - | 1 | 220 | 46.19% |
| MET240119C00050000 | 2023-09-18 1:17PM EDT | 50.00 | 16.86 | 15.20 | 15.40 | 0.00 | - | 5 | 1,074 | 41.72% |
| MET240119C00052500 | 2023-09-13 12:51PM EDT | 52.50 | 12.50 | 12.90 | 13.10 | 0.00 | - | 10 | 492 | 38.31% |
| MET240119C00055000 | 2023-09-19 3:45PM EDT | 55.00 | 12.60 | 10.70 | 10.90 | 0.00 | - | 13 | 1,623 | 35.45% |
| MET240119C00057500 | 2023-09-19 12:18PM EDT | 57.50 | 10.10 | 8.60 | 8.90 | 0.00 | - | 1 | 11,522 | 33.64% |
| MET240119C00060000 | 2023-09-22 12:23PM EDT | 60.00 | 7.00 | 6.70 | 6.90 | -0.24 | -3.31% | 3 | 12,689 | 30.77% |
| MET240119C00062500 | 2023-09-21 11:25AM EDT | 62.50 | 5.06 | 5.00 | 5.20 | 0.00 | - | 14 | 3,378 | 28.99% |
| MET240119C00065000 | 2023-09-22 12:35PM EDT | 65.00 | 3.70 | 3.50 | 3.70 | -0.90 | -19.57% | 3 | 4,083 | 27.16% |
| MET240119C00067500 | 2023-09-21 1:12PM EDT | 67.50 | 2.40 | 2.30 | 2.45 | 0.00 | - | 123 | 9,439 | 25.37% |
| MET240119C00070000 | 2023-09-22 11:31AM EDT | 70.00 | 1.55 | 1.40 | 1.55 | +0.11 | +7.64% | 85 | 9,166 | 24.22% |
| MET240119C00072500 | 2023-09-22 2:31PM EDT | 72.50 | 0.88 | 0.85 | 0.95 | -0.27 | -23.48% | 2 | 7,715 | 23.56% |
| MET240119C00075000 | 2023-09-22 11:21AM EDT | 75.00 | 0.53 | 0.45 | 0.55 | +0.03 | +6.00% | 1 | 5,981 | 23.00% |
| MET240119C00077500 | 2023-09-22 11:06AM EDT | 77.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 10 | 4,661 | 22.51% |
| MET240119C00080000 | 2023-09-19 11:15AM EDT | 80.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 13 | 32,475 | 21.97% |
| MET240119C00082500 | 2023-09-12 2:40PM EDT | 82.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 1,361 | 22.75% |
| MET240119C00085000 | 2023-09-18 3:30PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,481 | 24.90% |
| MET240119C00090000 | 2023-09-07 9:35AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4,028 | 29.10% |
| MET240119C00095000 | 2023-08-04 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 297 | 32.91% |
| MET240119C00100000 | 2023-06-08 10:57AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 1,427 | 38.67% |
| MET240119C00105000 | 2023-05-09 12:51PM EDT | 105.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 6 | 129 | 52.10% |
| MET240119C00110000 | 2023-05-09 12:52PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 45.41% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240119P00025000 | 2023-08-03 3:45PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 57 | 94 | 80.27% |
| MET240119P00027500 | 2023-09-22 1:33PM EDT | 27.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 2 | 192 | 72.85% |
| MET240119P00030000 | 2023-09-18 9:40AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 311 | 63.87% |
| MET240119P00032500 | 2023-07-26 10:31AM EDT | 32.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 422 | 64.45% |
| MET240119P00035000 | 2023-09-18 9:52AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 2,517 | 52.05% |
| MET240119P00037500 | 2023-08-29 10:46AM EDT | 37.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 100 | 485 | 52.44% |
| MET240119P00040000 | 2023-09-21 12:22PM EDT | 40.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 1,888 | 46.97% |
| MET240119P00042500 | 2023-09-14 11:03AM EDT | 42.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2,793 | 43.65% |
| MET240119P00045000 | 2023-09-11 9:55AM EDT | 45.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 2,151 | 41.41% |
| MET240119P00047500 | 2023-08-31 11:19AM EDT | 47.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 6,705 | 37.40% |
| MET240119P00050000 | 2023-09-22 3:25PM EDT | 50.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 2 | 8,210 | 34.25% |
| MET240119P00052500 | 2023-09-22 1:33PM EDT | 52.50 | 0.60 | 0.60 | 0.70 | +0.18 | +42.86% | 2 | 5,197 | 32.15% |
| MET240119P00055000 | 2023-09-20 2:05PM EDT | 55.00 | 0.59 | 0.85 | 0.95 | 0.00 | - | 35 | 3,516 | 29.79% |
| MET240119P00057500 | 2023-09-21 1:09PM EDT | 57.50 | 1.20 | 1.25 | 1.35 | 0.00 | - | 11 | 12,450 | 28.00% |
| MET240119P00060000 | 2023-09-22 12:02PM EDT | 60.00 | 1.65 | 1.75 | 1.85 | 0.00 | - | 1 | 15,738 | 25.84% |
| MET240119P00062500 | 2023-09-22 2:47PM EDT | 62.50 | 2.55 | 2.50 | 2.60 | +0.25 | +10.87% | 1 | 8,544 | 24.17% |
| MET240119P00065000 | 2023-09-20 2:25PM EDT | 65.00 | 2.35 | 3.50 | 3.70 | 0.00 | - | 25 | 6,375 | 23.21% |
| MET240119P00067500 | 2023-09-21 3:12PM EDT | 67.50 | 4.50 | 4.80 | 5.00 | 0.00 | - | 71 | 10,542 | 21.61% |
| MET240119P00070000 | 2023-09-21 9:47AM EDT | 70.00 | 5.90 | 6.50 | 6.70 | 0.00 | - | 1 | 1,151 | 20.74% |
| MET240119P00072500 | 2023-09-19 1:19PM EDT | 72.50 | 7.20 | 8.50 | 8.70 | 0.00 | - | 11 | 55 | 20.24% |
| MET240119P00075000 | 2023-09-12 3:57PM EDT | 75.00 | 11.00 | 10.60 | 11.00 | 0.00 | - | 392 | 130 | 21.34% |
| MET240119P00077500 | 2023-09-14 1:38PM EDT | 77.50 | 11.75 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 21.05% |
| MET240119P00080000 | 2023-05-24 3:01PM EDT | 80.00 | 30.20 | 25.90 | 27.70 | 0.00 | - | 52 | 15 | 111.85% |
| MET240119P00082500 | 2023-01-26 4:50PM EDT | 82.50 | 12.00 | 11.40 | 12.40 | 0.00 | - | - | 10 | 0.00% |
| MET240119P00085000 | 2023-05-19 3:28PM EDT | 85.00 | 34.10 | 29.10 | 29.90 | 0.00 | - | 96 | 0 | 104.24% |
| MET240119P00090000 | 2023-05-19 3:28PM EDT | 90.00 | 39.12 | 33.50 | 35.50 | 0.00 | - | 120 | 0 | 111.57% |
| MET240119P00095000 | 2023-01-09 4:12PM EDT | 95.00 | 23.70 | 23.10 | 24.60 | 0.00 | - | 2 | 0 | 0.00% |
| MET240119P00110000 | 2022-11-11 11:37AM EDT | 110.00 | 34.75 | 36.10 | 39.50 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
