MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 6.10 | 9.70 | 0.00 | - | 1 | 0 | 142.68% |
| MET240510C00066000 | 2024-05-02 10:40AM EDT | 66.00 | 2.35 | 3.10 | 7.00 | 0.00 | - | - | 0 | 120.80% |
| MET240510C00067000 | 2024-05-03 11:50AM EDT | 67.00 | 3.00 | 2.15 | 6.20 | 0.00 | - | 25 | 0 | 115.97% |
| MET240510C00068000 | 2024-05-02 3:41PM EDT | 68.00 | 1.95 | 1.15 | 5.20 | 0.00 | - | 93 | 0 | 103.71% |
| MET240510C00069000 | 2024-05-06 12:53PM EDT | 69.00 | 1.98 | 2.20 | 3.10 | +1.22 | +160.53% | 22 | 2 | 54.88% |
| MET240510C00070000 | 2024-05-06 2:43PM EDT | 70.00 | 1.30 | 1.30 | 1.50 | +0.55 | +73.33% | 10 | 64 | 23.10% |
| MET240510C00071000 | 2024-05-06 3:59PM EDT | 71.00 | 0.65 | 0.65 | 0.75 | +0.30 | +85.71% | 47 | 256 | 19.58% |
| MET240510C00072000 | 2024-05-06 3:14PM EDT | 72.00 | 0.15 | 0.20 | 0.25 | +0.05 | +50.00% | 25 | 26 | 16.90% |
| MET240510C00073000 | 2024-05-06 3:55PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 37 | 18.75% |
| MET240510C00074000 | 2024-05-02 1:17PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 215 | 21.68% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 27.34% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 53.42% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 47.66% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 68.26% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 103.22% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 66.80% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-04-22 11:15AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 13 | 49.22% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 43.36% |
| MET240510P00066000 | 2024-05-03 1:26PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 124 | 37.11% |
| MET240510P00067000 | 2024-05-06 9:41AM EDT | 67.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 10 | 567 | 31.06% |
| MET240510P00068000 | 2024-05-06 2:02PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 62 | 284 | 24.81% |
| MET240510P00069000 | 2024-05-06 12:00PM EDT | 69.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 34 | 73 | 22.07% |
| MET240510P00070000 | 2024-05-06 3:52PM EDT | 70.00 | 0.20 | 0.10 | 0.20 | -0.43 | -68.25% | 59 | 128 | 18.85% |
| MET240510P00071000 | 2024-05-06 3:38PM EDT | 71.00 | 0.60 | 0.35 | 0.50 | -0.59 | -49.58% | 42 | 65 | 17.77% |
| MET240510P00072000 | 2024-05-03 3:29PM EDT | 72.00 | 1.89 | 0.90 | 1.05 | 0.00 | - | 71 | 101 | 16.55% |
| MET240510P00073000 | 2024-05-03 3:15PM EDT | 73.00 | 3.00 | 1.25 | 2.00 | 0.00 | - | 1 | 9 | 23.34% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 1.05 | 5.00 | 0.00 | - | 2 | 3 | 100.73% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 3.00 | 5.90 | 0.00 | - | 1 | 15 | 58.40% |
| MET240510P00076000 | 2024-05-01 2:35PM EDT | 76.00 | 4.80 | 3.10 | 6.90 | 0.00 | - | - | 2 | 117.97% |
© 2024 Yahoo. All rights reserved.