MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00066000 | 2024-04-25 11:31AM EDT | 66.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240524C00067000 | 2024-05-01 3:05PM EDT | 67.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240524C00069000 | 2024-04-26 3:56PM EDT | 69.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240524C00070000 | 2024-04-23 1:52PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240524C00071000 | 2024-04-25 11:06AM EDT | 71.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240524C00072000 | 2024-05-01 2:36PM EDT | 72.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MET240524C00073000 | 2024-04-30 10:50AM EDT | 73.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MET240524C00074000 | 2024-05-01 11:01AM EDT | 74.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET240524C00075000 | 2024-04-25 11:17AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240524C00076000 | 2024-04-23 9:56AM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MET240524C00077000 | 2024-04-30 12:26PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240524C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240524P00061000 | 2024-04-17 12:40PM EDT | 61.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240524P00062000 | 2024-04-22 1:31PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240524P00063000 | 2024-05-01 2:21PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240524P00065000 | 2024-04-26 12:59PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240524P00068000 | 2024-04-30 3:56PM EDT | 68.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240524P00069000 | 2024-04-22 1:21PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MET240524P00070000 | 2024-04-30 9:35AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240524P00071000 | 2024-04-04 3:17PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MET240524P00072000 | 2024-04-10 2:02PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240524P00077000 | 2024-04-04 2:40PM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.