MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 20.60 | 19.80 | 23.60 | 0.00 | - | 10 | 10 | 403.52% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 14.80 | 18.50 | 0.00 | - | - | 11 | 319.04% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 7.50 | 10.40 | 0.00 | - | - | 2 | 99.22% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 5.90 | 9.20 | 0.00 | - | - | 3 | 173.34% |
| MET240503C00067000 | 2024-04-25 11:36AM EDT | 67.00 | 4.40 | 4.40 | 6.40 | 0.00 | - | - | 10 | 90.92% |
| MET240503C00068000 | 2024-04-26 1:14PM EDT | 68.00 | 2.93 | 3.80 | 4.00 | 0.00 | - | 16 | 14 | 54.98% |
| MET240503C00069000 | 2024-04-30 3:21PM EDT | 69.00 | 2.86 | 3.00 | 3.30 | 0.00 | - | 1 | 207 | 53.13% |
| MET240503C00070000 | 2024-05-01 10:43AM EDT | 70.00 | 2.22 | 2.20 | 2.40 | -0.03 | -1.33% | 5 | 168 | 52.64% |
| MET240503C00071000 | 2024-05-01 11:02AM EDT | 71.00 | 1.70 | 1.60 | 1.70 | +0.15 | +9.68% | 15 | 138 | 50.00% |
| MET240503C00072000 | 2024-05-01 11:48AM EDT | 72.00 | 1.18 | 1.15 | 1.20 | +0.11 | +9.65% | 20 | 174 | 50.83% |
| MET240503C00073000 | 2024-05-01 11:00AM EDT | 73.00 | 0.70 | 0.70 | 0.80 | -0.01 | -1.41% | 4 | 91 | 50.88% |
| MET240503C00074000 | 2024-04-30 1:37PM EDT | 74.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 2 | 181 | 50.59% |
| MET240503C00075000 | 2024-05-01 10:35AM EDT | 75.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 36 | 106 | 50.68% |
| MET240503C00076000 | 2024-05-01 11:39AM EDT | 76.00 | 0.13 | 0.10 | 0.15 | +0.02 | +25.00% | 53 | 689 | 48.93% |
| MET240503C00077000 | 2024-05-01 11:12AM EDT | 77.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 137 | 51.56% |
| MET240503C00078000 | 2024-04-08 12:27PM EDT | 78.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 61.72% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 98.05% |
| MET240503C00081000 | 2024-05-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 22 | 62.50% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 67.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1,200 | 1,200 | 157.81% |
| MET240503P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 104.10% |
| MET240503P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | +0.04 | +40.00% | 43 | 670 | 64.45% |
| MET240503P00066000 | 2024-05-01 11:29AM EDT | 66.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 8 | 43 | 56.25% |
| MET240503P00067000 | 2024-05-01 11:02AM EDT | 67.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 54 | 51.17% |
| MET240503P00068000 | 2024-05-01 9:33AM EDT | 68.00 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 30 | 49 | 53.13% |
| MET240503P00069000 | 2024-05-01 11:39AM EDT | 69.00 | 0.34 | 0.35 | 0.40 | -0.16 | -32.00% | 93 | 720 | 51.76% |
| MET240503P00070000 | 2024-05-01 11:39AM EDT | 70.00 | 0.59 | 0.55 | 0.65 | -0.16 | -21.33% | 11 | 263 | 50.39% |
| MET240503P00071000 | 2024-05-01 11:48AM EDT | 71.00 | 0.97 | 0.95 | 1.00 | -0.28 | -22.76% | 16 | 123 | 50.98% |
| MET240503P00072000 | 2024-04-30 2:54PM EDT | 72.00 | 1.68 | 1.40 | 1.50 | 0.00 | - | 8 | 157 | 50.83% |
| MET240503P00073000 | 2024-04-26 2:13PM EDT | 73.00 | 3.00 | 1.95 | 2.05 | 0.00 | - | 2 | 14 | 50.93% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 2.65 | 2.75 | 0.00 | - | 5 | 7 | 50.59% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 75.00 | 4.94 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 53.61% |
| MET240503P00076000 | 2024-04-30 2:44PM EDT | 76.00 | 4.74 | 4.20 | 4.90 | 0.00 | - | 3 | 9 | 60.06% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 3.60 | 7.30 | 0.00 | - | - | 6 | 61.33% |
© 2024 Yahoo. All rights reserved.