MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET240705C00067000 | 2024-06-25 3:14PM EDT | 67.00 | 4.70 | 0.00 | 0.00 | -0.10 | -2.08% | 1 | 4 | 0.00% |
| MET240705C00068000 | 2024-06-24 10:47AM EDT | 68.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| MET240705C00069000 | 2024-06-21 1:41PM EDT | 69.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET240705C00070000 | 2024-06-24 9:39AM EDT | 70.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MET240705C00071000 | 2024-06-25 1:34PM EDT | 71.00 | 1.17 | 0.00 | 0.00 | -0.53 | -31.18% | 9 | 18 | 0.00% |
| MET240705C00072000 | 2024-06-25 2:48PM EDT | 72.00 | 0.58 | 0.00 | 0.00 | -0.47 | -44.76% | 2 | 37 | 1.56% |
| MET240705C00073000 | 2024-06-25 1:01PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | -0.29 | -53.70% | 27 | 53 | 3.13% |
| MET240705C00074000 | 2024-06-24 10:48AM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 6.25% |
| MET240705C00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| MET240705C00076000 | 2024-06-04 10:56AM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 12.50% |
| MET240705C00077000 | 2024-06-03 10:47AM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| MET240705C00078000 | 2024-05-28 3:08PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MET240705C00081000 | 2024-06-17 11:38AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MET240705C00083000 | 2024-06-17 12:31PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| MET240705C00085000 | 2024-06-12 3:15PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705P00050000 | 2024-06-12 10:57AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MET240705P00055000 | 2024-06-17 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| MET240705P00063000 | 2024-05-31 2:23PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MET240705P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 250 | 250 | 12.50% |
| MET240705P00066000 | 2024-06-03 11:00AM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 450 | 451 | 12.50% |
| MET240705P00067000 | 2024-06-11 12:23PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| MET240705P00068000 | 2024-06-20 12:36PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| MET240705P00069000 | 2024-06-25 1:16PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | -0.13 | -52.00% | 20 | 29 | 6.25% |
| MET240705P00070000 | 2024-06-25 12:01PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | +0.09 | +60.00% | 38 | 59 | 3.13% |
| MET240705P00071000 | 2024-06-25 2:41PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | +0.20 | +66.67% | 64 | 65 | 1.56% |
| MET240705P00072000 | 2024-06-25 10:50AM EDT | 72.00 | 0.95 | 0.00 | 0.00 | -0.30 | -24.00% | 16 | 18 | 0.00% |
| MET240705P00073000 | 2024-06-21 3:35PM EDT | 73.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.