MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 85.69% |
| MET250117C00027500 | 2023-05-05 9:48AM EDT | 27.50 | 28.37 | 23.50 | 27.30 | 0.00 | - | 4 | 4 | 0.00% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 110.91% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 66.26% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 33.20 | 38.00 | 0.00 | - | 1 | 28 | 79.83% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 57.20% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 26.10 | 30.90 | 0.00 | - | 4 | 6 | 65.58% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 62.52% |
| MET250117C00047500 | 2024-01-12 11:48AM EDT | 47.50 | 22.37 | 20.60 | 24.00 | 0.00 | - | 1 | 15 | 38.20% |
| MET250117C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 22.10 | 20.00 | 23.60 | 0.00 | - | 10 | 955 | 51.39% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 18.70 | 21.70 | 0.00 | - | 5 | 100 | 50.42% |
| MET250117C00055000 | 2024-03-22 3:26PM EDT | 55.00 | 19.67 | 17.50 | 18.10 | 0.00 | - | 10 | 1,384 | 38.65% |
| MET250117C00057500 | 2024-03-15 12:50PM EDT | 57.50 | 17.10 | 15.00 | 16.80 | 0.00 | - | 1 | 465 | 41.25% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 12.85 | 12.20 | 13.90 | 0.00 | - | 1 | 2,945 | 34.35% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 10.30 | 11.90 | 0.00 | - | 500 | 925 | 32.29% |
| MET250117C00065000 | 2024-05-02 1:46PM EDT | 65.00 | 8.40 | 7.60 | 11.40 | 0.00 | - | 2 | 544 | 36.83% |
| MET250117C00067500 | 2024-05-03 11:47AM EDT | 67.50 | 7.23 | 5.50 | 7.70 | +0.63 | +9.55% | 18 | 1,137 | 26.22% |
| MET250117C00070000 | 2024-05-03 1:44PM EDT | 70.00 | 6.25 | 5.10 | 6.20 | +1.05 | +20.19% | 1 | 2,640 | 25.18% |
| MET250117C00072500 | 2024-05-03 1:44PM EDT | 72.50 | 5.00 | 3.80 | 4.90 | -1.30 | -20.63% | 84 | 1,673 | 24.32% |
| MET250117C00075000 | 2024-05-03 1:23PM EDT | 75.00 | 3.80 | 3.60 | 3.80 | -1.05 | -21.65% | 1 | 1,341 | 23.62% |
| MET250117C00077500 | 2024-05-03 12:38PM EDT | 77.50 | 2.85 | 1.00 | 2.90 | +0.35 | +14.00% | 9 | 4,001 | 23.07% |
| MET250117C00080000 | 2024-05-02 1:29PM EDT | 80.00 | 1.90 | 2.00 | 2.20 | 0.00 | - | 29 | 1,715 | 22.74% |
| MET250117C00082500 | 2024-05-01 2:57PM EDT | 82.50 | 2.45 | 1.40 | 1.60 | 0.00 | - | 10 | 437 | 22.22% |
| MET250117C00085000 | 2024-05-02 1:56PM EDT | 85.00 | 0.94 | 0.95 | 1.15 | 0.00 | - | 21 | 2,249 | 21.84% |
| MET250117C00090000 | 2024-04-18 3:43PM EDT | 90.00 | 0.69 | 0.40 | 0.90 | 0.00 | - | 3 | 307 | 24.09% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 24.90% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 129 | 24.90% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 36.01% |
| MET250117C00110000 | 2024-03-27 2:51PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 28.25% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 43.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 14 | 19 | 79.30% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 54.69% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 62.01% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 69.43% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 3 | 34 | 64.14% |
| MET250117P00037500 | 2023-11-06 11:27AM EDT | 37.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 26 | 51.76% |
| MET250117P00040000 | 2024-04-04 2:43PM EDT | 40.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 665 | 42.43% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 44.82% |
| MET250117P00045000 | 2024-02-29 4:18PM EDT | 45.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 3,038 | 36.52% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 650 | 681 | 33.59% |
| MET250117P00050000 | 2024-05-02 3:24PM EDT | 50.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 5,141 | 31.86% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.65 | 3.10 | 0.00 | - | 2 | 1,614 | 46.68% |
| MET250117P00055000 | 2024-05-03 3:21PM EDT | 55.00 | 1.05 | 0.15 | 1.50 | -0.20 | -16.00% | 6 | 2,033 | 31.19% |
| MET250117P00057500 | 2024-05-02 10:01AM EDT | 57.50 | 1.70 | 1.30 | 1.45 | 0.00 | - | 1 | 5,801 | 26.97% |
| MET250117P00060000 | 2024-05-03 11:53AM EDT | 60.00 | 1.90 | 1.70 | 1.85 | -0.25 | -11.63% | 1 | 4,131 | 25.68% |
| MET250117P00062500 | 2024-05-03 2:14PM EDT | 62.50 | 2.25 | 2.20 | 3.60 | -0.45 | -16.67% | 125 | 2,474 | 30.91% |
| MET250117P00065000 | 2024-05-03 3:12PM EDT | 65.00 | 2.97 | 2.75 | 5.00 | -0.43 | -12.65% | 1 | 2,260 | 32.79% |
| MET250117P00067500 | 2024-05-01 2:05PM EDT | 67.50 | 3.70 | 3.60 | 5.80 | 0.00 | - | 6 | 1,502 | 31.19% |
| MET250117P00070000 | 2024-05-02 11:25AM EDT | 70.00 | 5.26 | 4.60 | 4.80 | 0.00 | - | 48 | 1,979 | 21.45% |
| MET250117P00072500 | 2024-05-03 3:12PM EDT | 72.50 | 5.90 | 4.50 | 6.00 | +0.34 | +6.12% | 1 | 1,117 | 20.62% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 6.60 | 7.10 | 8.40 | 0.00 | - | 1 | 1,285 | 24.16% |
| MET250117P00077500 | 2024-04-01 3:22PM EDT | 77.50 | 7.30 | 6.50 | 9.10 | 0.00 | - | 16 | 127 | 19.47% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 80.00 | 11.50 | 9.80 | 12.40 | 0.00 | - | 15 | 64 | 26.23% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 40.88% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 31.62% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 95.75% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 45.48% |
| MET250117P00115000 | 2024-04-15 3:53PM EDT | 115.00 | 47.70 | 42.70 | 47.40 | 0.00 | - | 1 | 1 | 54.15% |
© 2024 Yahoo. All rights reserved.