MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 68.46% |
| MET241220C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET241220C00067500 | 2024-06-21 12:27PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET241220C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MET241220C00072500 | 2024-06-28 12:31PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MET241220C00075000 | 2024-06-28 9:48AM EDT | 75.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET241220C00077500 | 2024-06-27 11:30AM EDT | 77.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET241220C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MET241220C00082500 | 2024-06-25 3:40PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MET241220C00085000 | 2024-06-27 11:18AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET241220C00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 62.73% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET241220P00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241220P00060000 | 2024-06-26 11:11AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET241220P00062500 | 2024-06-20 11:27AM EDT | 62.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MET241220P00065000 | 2024-06-26 3:05PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MET241220P00067500 | 2024-06-26 3:06PM EDT | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MET241220P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| MET241220P00072500 | 2024-06-28 9:49AM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241220P00075000 | 2024-06-28 10:12AM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MET241220P00080000 | 2024-06-18 10:04AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 85.00 | 14.40 | 12.80 | 16.50 | 0.00 | - | - | 26 | 31.25% |
© 2024 Yahoo. All rights reserved.