MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607C00067000 | 2024-05-09 9:32AM EDT | 67.00 | 5.10 | 5.40 | 9.20 | 0.00 | - | 5 | 0 | 68.70% |
| MET240607C00068000 | 2024-05-17 2:12PM EDT | 68.00 | 6.22 | 4.50 | 8.30 | +1.02 | +19.62% | 4 | 6 | 65.09% |
| MET240607C00070000 | 2024-05-15 12:07PM EDT | 70.00 | 4.30 | 3.90 | 5.60 | +0.67 | +18.46% | 1 | 5 | 42.99% |
| MET240607C00071000 | 2024-05-02 9:49AM EDT | 71.00 | 0.90 | 3.50 | 5.50 | 0.00 | - | - | 1 | 51.61% |
| MET240607C00072000 | 2024-05-16 11:13AM EDT | 72.00 | 2.50 | 1.10 | 3.60 | 0.00 | - | 1 | 37 | 32.45% |
| MET240607C00073000 | 2024-05-16 1:36PM EDT | 73.00 | 1.60 | 0.35 | 2.05 | 0.00 | - | 5 | 31 | 18.78% |
| MET240607C00074000 | 2024-05-16 1:43PM EDT | 74.00 | 1.10 | 0.50 | 1.35 | 0.00 | - | 28 | 36 | 17.04% |
| MET240607C00075000 | 2024-05-16 2:09PM EDT | 75.00 | 0.67 | 0.70 | 2.65 | 0.00 | - | 14 | 20 | 41.41% |
| MET240607C00076000 | 2024-05-16 10:58AM EDT | 76.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 19 | 73 | 16.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00060000 | 2024-05-15 11:11AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 50.78% |
| MET240607P00061000 | 2024-04-26 11:51AM EDT | 61.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 79.98% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 65.00 | 0.60 | 0.05 | 0.85 | 0.00 | - | - | 3 | 56.01% |
| MET240607P00066000 | 2024-05-17 3:54PM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 1,000 | 2 | 28.81% |
| MET240607P00068000 | 2024-05-07 1:06PM EDT | 68.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 1 | 1 | 47.80% |
| MET240607P00069000 | 2024-05-13 9:30AM EDT | 69.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 21.68% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 70.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 2 | 25 | 18.41% |
| MET240607P00071000 | 2024-05-13 2:41PM EDT | 71.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 17.63% |
| MET240607P00072000 | 2024-05-17 3:54PM EDT | 72.00 | 0.35 | 0.25 | 0.35 | -0.60 | -63.16% | 1,000 | 10 | 15.77% |
© 2024 Yahoo. All rights reserved.