MetLife, Inc. (MET)
NYSE - NYSE Delayed 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 | 3.70 | 7.80 | 0.00 | - | 5 | 0 | 89.26% |
| MET240607C00068000 | 2024-05-17 2:12PM EDT | 68.00 | 6.22 | 2.75 | 6.80 | 0.00 | - | 4 | 4 | 81.54% |
| MET240607C00070000 | 2024-05-20 2:45PM EDT | 70.00 | 3.49 | 2.65 | 4.80 | 0.00 | - | 2 | 4 | 65.58% |
| MET240607C00071000 | 2024-05-23 11:58AM EDT | 71.00 | 1.88 | 1.95 | 2.10 | 0.00 | - | 20 | 21 | 22.61% |
| MET240607C00072000 | 2024-05-24 12:04PM EDT | 72.00 | 1.25 | 1.25 | 1.40 | +0.43 | +52.44% | 1 | 38 | 21.22% |
| MET240607C00073000 | 2024-05-24 1:11PM EDT | 73.00 | 0.70 | 0.70 | 0.85 | +0.23 | +48.94% | 4 | 37 | 20.22% |
| MET240607C00074000 | 2024-05-24 3:44PM EDT | 74.00 | 0.46 | 0.35 | 0.45 | +0.21 | +84.00% | 16 | 37 | 19.19% |
| MET240607C00075000 | 2024-05-21 10:44AM EDT | 75.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 28 | 45 | 19.73% |
| MET240607C00076000 | 2024-05-16 10:58AM EDT | 76.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 19 | 73 | 21.00% |
| MET240607C00079000 | 2024-05-24 2:05PM EDT | 79.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 35.06% |
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 | 55.47% |
| MET240607P00061000 | 2024-04-26 11:51AM EDT | 61.00 | 0.22 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 102.73% |
| MET240607P00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | - | 40 | 99.37% |
| MET240607P00063000 | 2024-05-24 1:26PM EDT | 63.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 3 | 0 | 89.84% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 65.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | - | 3 | 76.90% |
| MET240607P00066000 | 2024-05-22 11:36AM EDT | 66.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 35 | 1,036 | 71.00% |
| MET240607P00068000 | 2024-05-07 1:06PM EDT | 68.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 27.05% |
| MET240607P00069000 | 2024-05-13 9:30AM EDT | 69.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 24.32% |
| MET240607P00070000 | 2024-05-24 1:31PM EDT | 70.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 3 | 26 | 22.32% |
| MET240607P00071000 | 2024-05-23 3:10PM EDT | 71.00 | 0.72 | 0.35 | 0.45 | 0.00 | - | 1 | 17 | 20.12% |
| MET240607P00072000 | 2024-05-22 11:34AM EDT | 72.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 35 | 1,035 | 19.07% |
| MET240607P00073000 | 2024-05-24 10:36AM EDT | 73.00 | 1.40 | 1.05 | 1.25 | +0.40 | +40.00% | 1 | 23 | 19.04% |
| MET240607P00074000 | 2024-05-23 3:34PM EDT | 74.00 | 2.50 | 1.70 | 3.40 | 0.00 | - | 5 | 18 | 49.17% |
| MET240607P00075000 | 2024-05-16 10:59AM EDT | 75.00 | 1.60 | 2.35 | 4.70 | 0.00 | - | - | 22 | 62.38% |
© 2024 Yahoo. All rights reserved.