MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00035000 | 2023-08-09 9:44AM EDT | 35.00 | 29.37 | 28.30 | 29.50 | 0.00 | - | - | 4 | 33.01% |
| MET240621C00040000 | 2023-09-06 10:39AM EDT | 40.00 | 24.41 | 24.80 | 25.60 | 0.00 | - | 2 | 10 | 46.73% |
| MET240621C00042500 | 2023-09-20 12:45PM EDT | 42.50 | 25.30 | 22.80 | 23.10 | 0.00 | - | 1 | 3 | 42.07% |
| MET240621C00045000 | 2023-09-21 11:05AM EDT | 45.00 | 20.90 | 20.30 | 21.00 | 0.00 | - | 1 | 7 | 41.42% |
| MET240621C00047500 | 2023-08-31 10:36AM EDT | 47.50 | 17.70 | 18.40 | 18.60 | 0.00 | - | 5 | 85 | 37.70% |
| MET240621C00050000 | 2023-08-21 3:15PM EDT | 50.00 | 14.50 | 17.70 | 18.00 | 0.00 | - | 1 | 54 | 46.29% |
| MET240621C00052500 | 2023-09-21 9:44AM EDT | 52.50 | 14.80 | 14.10 | 14.50 | 0.00 | - | 11 | 181 | 34.90% |
| MET240621C00055000 | 2023-09-15 10:27AM EDT | 55.00 | 13.52 | 12.30 | 12.50 | 0.00 | - | 3 | 598 | 33.11% |
| MET240621C00057500 | 2023-09-18 11:22AM EDT | 57.50 | 11.60 | 10.40 | 10.70 | 0.00 | - | 4 | 315 | 31.93% |
| MET240621C00060000 | 2023-09-18 10:13AM EDT | 60.00 | 9.50 | 8.60 | 8.90 | 0.00 | - | 1 | 3,055 | 30.19% |
| MET240621C00062500 | 2023-09-18 2:28PM EDT | 62.50 | 8.20 | 7.20 | 7.40 | 0.00 | - | 1 | 1,945 | 29.33% |
| MET240621C00065000 | 2023-09-21 11:26AM EDT | 65.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 317 | 28.27% |
| MET240621C00067500 | 2023-09-19 10:32AM EDT | 67.50 | 5.51 | 4.60 | 4.80 | 0.00 | - | 6 | 609 | 27.44% |
| MET240621C00070000 | 2023-09-20 2:00PM EDT | 70.00 | 4.53 | 3.50 | 3.70 | 0.00 | - | 1 | 1,895 | 26.37% |
| MET240621C00072500 | 2023-09-14 2:46PM EDT | 72.50 | 3.10 | 2.70 | 2.85 | 0.00 | - | 4 | 363 | 25.75% |
| MET240621C00075000 | 2023-09-20 3:22PM EDT | 75.00 | 2.45 | 2.00 | 2.15 | 0.00 | - | 1 | 364 | 25.16% |
| MET240621C00077500 | 2023-09-14 3:04PM EDT | 77.50 | 1.70 | 1.45 | 1.60 | 0.00 | - | 32 | 146 | 24.68% |
| MET240621C00080000 | 2023-09-20 11:25AM EDT | 80.00 | 1.44 | 1.05 | 1.15 | 0.00 | - | 1 | 148 | 24.12% |
| MET240621C00085000 | 2023-08-17 11:19AM EDT | 85.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 17 | 24.09% |
| MET240621C00090000 | 2023-09-15 10:36AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 11 | 23.22% |
| MET240621C00095000 | 2023-02-28 12:46PM EDT | 95.00 | 1.67 | 0.15 | 0.45 | 0.00 | - | - | 1 | 28.27% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.68% |
| MET240621C00105000 | 2023-07-28 1:37PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 37.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00027500 | 2023-05-17 9:52AM EDT | 27.50 | 1.00 | 0.25 | 1.65 | 0.00 | - | 2 | 8 | 71.24% |
| MET240621P00030000 | 2023-07-14 2:50PM EDT | 30.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 51.22% |
| MET240621P00032500 | 2023-09-19 3:37PM EDT | 32.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 53.81% |
| MET240621P00035000 | 2023-09-12 1:44PM EDT | 35.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 8 | 39 | 46.97% |
| MET240621P00037500 | 2023-09-11 2:03PM EDT | 37.50 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 240 | 44.97% |
| MET240621P00040000 | 2023-09-12 12:22PM EDT | 40.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 131 | 38.21% |
| MET240621P00042500 | 2023-08-04 11:28AM EDT | 42.50 | 0.85 | 0.60 | 0.70 | 0.00 | - | 42 | 143 | 36.33% |
| MET240621P00045000 | 2023-09-01 1:05PM EDT | 45.00 | 0.89 | 0.80 | 0.90 | 0.00 | - | 1,300 | 2,962 | 34.67% |
| MET240621P00047500 | 2023-07-18 10:03AM EDT | 47.50 | 2.00 | 1.45 | 1.60 | 0.00 | - | 30 | 602 | 37.06% |
| MET240621P00050000 | 2023-09-22 10:09AM EDT | 50.00 | 1.21 | 1.30 | 1.40 | +0.21 | +21.00% | 1 | 1,988 | 31.08% |
| MET240621P00052500 | 2023-09-21 1:10PM EDT | 52.50 | 1.62 | 1.65 | 1.80 | 0.00 | - | 5 | 304 | 29.77% |
| MET240621P00055000 | 2023-09-18 10:09AM EDT | 55.00 | 1.80 | 2.15 | 2.25 | 0.00 | - | 4 | 1,040 | 28.24% |
| MET240621P00057500 | 2023-09-18 2:28PM EDT | 57.50 | 2.22 | 2.70 | 2.85 | 0.00 | - | 1 | 1,854 | 27.00% |
| MET240621P00060000 | 2023-09-20 3:37PM EDT | 60.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 5 | 3,314 | 25.89% |
| MET240621P00062500 | 2023-09-18 10:44AM EDT | 62.50 | 3.70 | 4.30 | 4.50 | 0.00 | - | 20 | 1,642 | 24.79% |
| MET240621P00065000 | 2023-09-22 3:24PM EDT | 65.00 | 5.24 | 5.30 | 5.60 | +0.69 | +15.16% | 5 | 81 | 23.86% |
| MET240621P00067500 | 2023-09-18 10:51AM EDT | 67.50 | 5.70 | 6.60 | 6.80 | 0.00 | - | 28 | 215 | 22.56% |
| MET240621P00070000 | 2023-09-15 10:30AM EDT | 70.00 | 7.10 | 8.00 | 8.30 | 0.00 | - | 1 | 8,614 | 21.77% |
| MET240621P00072500 | 2023-08-01 11:09AM EDT | 72.50 | 11.50 | 10.40 | 10.60 | 0.00 | - | 1 | 273 | 24.13% |
| MET240621P00075000 | 2023-08-18 3:07PM EDT | 75.00 | 13.40 | 10.20 | 10.90 | 0.00 | - | 3 | 8 | 13.11% |
| MET240621P00080000 | 2023-04-19 12:16PM EDT | 80.00 | 19.20 | 26.60 | 30.20 | 0.00 | - | 1 | 5 | 80.90% |
© 2023 Yahoo. All rights reserved.
