MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628C00050000 | 2024-06-21 12:18PM EDT | 50.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MET240628C00064000 | 2024-06-24 10:02AM EDT | 64.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MET240628C00066000 | 2024-06-18 10:03AM EDT | 66.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MET240628C00067000 | 2024-06-24 3:00PM EDT | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MET240628C00068000 | 2024-06-21 3:36PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MET240628C00069000 | 2024-06-21 3:36PM EDT | 69.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| MET240628C00070000 | 2024-06-24 3:58PM EDT | 70.00 | 1.84 | 0.00 | 0.00 | -0.45 | -19.65% | 36 | 264 | 0.00% |
| MET240628C00071000 | 2024-06-25 1:34PM EDT | 71.00 | 0.86 | 0.00 | 0.00 | -0.64 | -42.67% | 2 | 37 | 0.78% |
| MET240628C00072000 | 2024-06-25 11:43AM EDT | 72.00 | 0.35 | 0.00 | 0.00 | -0.50 | -58.82% | 32 | 134 | 6.25% |
| MET240628C00073000 | 2024-06-25 12:38PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | -0.24 | -80.00% | 23 | 48 | 6.25% |
| MET240628C00074000 | 2024-06-25 11:57AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 5 | 162 | 12.50% |
| MET240628C00075000 | 2024-06-25 12:18PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 4 | 45 | 12.50% |
| MET240628C00076000 | 2024-06-24 1:25PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| MET240628C00077000 | 2024-05-21 11:20AM EDT | 77.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 101.27% |
| MET240628C00078000 | 2024-05-22 11:33AM EDT | 78.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 51 | 99.90% |
| MET240628C00081000 | 2024-06-24 11:01AM EDT | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MET240628C00082000 | 2024-06-14 2:11PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| MET240628C00083000 | 2024-06-18 1:47PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 91 | 50.00% |
| MET240628C00084000 | 2024-06-25 10:01AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628P00055000 | 2024-06-13 12:18PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MET240628P00060000 | 2024-06-21 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MET240628P00061000 | 2024-06-21 10:32AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MET240628P00064000 | 2024-06-04 3:33PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MET240628P00066000 | 2024-06-17 10:41AM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MET240628P00067000 | 2024-06-12 10:20AM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MET240628P00068000 | 2024-06-14 2:54PM EDT | 68.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 12.50% |
| MET240628P00069000 | 2024-06-24 2:41PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| MET240628P00070000 | 2024-06-25 2:24PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 4 | 110 | 3.13% |
| MET240628P00071000 | 2024-06-25 11:05AM EDT | 71.00 | 0.27 | 0.00 | 0.00 | +0.14 | +107.69% | 2 | 52 | 0.00% |
| MET240628P00072000 | 2024-06-25 1:18PM EDT | 72.00 | 0.70 | 0.00 | 0.00 | +0.28 | +66.67% | 40 | 54 | 0.00% |
| MET240628P00073000 | 2024-06-25 9:31AM EDT | 73.00 | 1.35 | 0.00 | 0.00 | +0.30 | +28.57% | 5 | 42 | 0.00% |
| MET240628P00074000 | 2024-06-20 2:04PM EDT | 74.00 | 2.30 | 0.00 | 0.00 | -0.76 | -24.84% | 2 | 103 | 0.00% |
| MET240628P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MET240628P00076000 | 2024-05-21 9:37AM EDT | 76.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.