MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MET240517C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MET240517C00066000 | 2024-04-26 1:58PM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MET240517C00067000 | 2024-04-26 2:06PM EDT | 67.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| MET240517C00067500 | 2024-04-26 2:45PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 0.00% |
| MET240517C00068000 | 2024-04-26 1:40PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| MET240517C00069000 | 2024-04-30 11:55AM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| MET240517C00070000 | 2024-04-30 12:23PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 0.00% |
| MET240517C00071000 | 2024-04-30 2:57PM EDT | 71.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MET240517C00072000 | 2024-04-30 3:39PM EDT | 72.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 1.56% |
| MET240517C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 909 | 3.13% |
| MET240517C00073000 | 2024-04-29 2:53PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 3.13% |
| MET240517C00074000 | 2024-04-30 10:36AM EDT | 74.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| MET240517C00075000 | 2024-04-29 12:57PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 526 | 6.25% |
| MET240517C00076000 | 2024-04-30 12:27PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| MET240517C00077000 | 2024-04-24 1:55PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| MET240517C00077500 | 2024-04-30 3:59PM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 844 | 12.50% |
| MET240517C00080000 | 2024-04-30 9:53AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| MET240517C00082500 | 2024-04-03 3:00PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MET240517P00060000 | 2024-04-16 11:36AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 517 | 25.00% |
| MET240517P00062500 | 2024-04-30 9:53AM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| MET240517P00064000 | 2024-04-22 2:33PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MET240517P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| MET240517P00066000 | 2024-04-29 10:37AM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240517P00067000 | 2024-04-26 3:50PM EDT | 67.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| MET240517P00067500 | 2024-04-29 12:29PM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 281 | 6.25% |
| MET240517P00068000 | 2024-04-29 12:29PM EDT | 68.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| MET240517P00069000 | 2024-04-29 11:59AM EDT | 69.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 3.13% |
| MET240517P00070000 | 2024-04-30 12:55PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 2,022 | 1.56% |
| MET240517P00071000 | 2024-04-30 2:34PM EDT | 71.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 286 | 0.20% |
| MET240517P00072000 | 2024-04-29 12:38PM EDT | 72.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| MET240517P00072500 | 2024-04-30 9:53AM EDT | 72.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| MET240517P00073000 | 2024-04-26 11:15AM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 0.00% |
| MET240517P00074000 | 2024-04-24 10:40AM EDT | 74.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 73 | 198 | 0.00% |
| MET240517P00076000 | 2024-04-24 3:28PM EDT | 76.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MET240517P00077000 | 2024-04-24 12:36PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 77.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.