MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531C00069000 | 2024-05-03 11:34AM EDT | 69.00 | 1.80 | 1.90 | 2.05 | -0.99 | -35.48% | 6 | 10 | 13.67% |
| MET240531C00070000 | 2024-05-03 11:54AM EDT | 70.00 | 1.45 | 1.35 | 1.50 | +0.60 | +70.59% | 11 | 101 | 14.94% |
| MET240531C00071000 | 2024-05-03 11:34AM EDT | 71.00 | 0.85 | 0.90 | 1.10 | -1.70 | -66.67% | 11 | 1 | 16.26% |
| MET240531C00072000 | 2024-05-01 2:49PM EDT | 72.00 | 2.15 | 0.55 | 0.90 | 0.00 | - | 2 | 11 | 18.73% |
| MET240531C00073000 | 2024-05-03 11:31AM EDT | 73.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 56 | 5 | 15.53% |
| MET240531C00074000 | 2024-05-01 12:05PM EDT | 74.00 | 0.98 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 16.02% |
| MET240531C00075000 | 2024-05-03 12:23PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 16.41% |
| MET240531C00076000 | 2024-04-29 11:42AM EDT | 76.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 55 | 57 | 17.29% |
| MET240531C00077000 | 2024-05-01 10:57AM EDT | 77.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 26 | 27 | 56.40% |
| MET240531C00079000 | 2024-04-22 9:47AM EDT | 79.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 25 | 51.37% |
| MET240531C00081000 | 2024-04-25 11:49AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 52.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00061000 | 2024-04-22 1:31PM EDT | 61.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | - | 2 | 54.05% |
| MET240531P00065000 | 2024-05-02 11:42AM EDT | 65.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 3 | 5 | 24.07% |
| MET240531P00066000 | 2024-05-03 11:43AM EDT | 66.00 | 0.35 | 0.30 | 0.35 | -0.40 | -53.33% | 31 | 2 | 23.15% |
| MET240531P00067000 | 2024-05-03 11:34AM EDT | 67.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 55 | 259 | 22.44% |
| MET240531P00069000 | 2024-05-03 12:04PM EDT | 69.00 | 1.10 | 0.95 | 1.10 | -0.15 | -12.00% | 5 | 25 | 22.73% |
| MET240531P00070000 | 2024-05-01 11:25AM EDT | 70.00 | 1.40 | 1.25 | 1.55 | 0.00 | - | 1 | 3 | 23.15% |
© 2024 Yahoo. All rights reserved.