MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 62.70% |
| MET250117C00027500 | 2024-05-06 2:25PM EDT | 27.50 | 43.80 | 41.10 | 45.20 | 0.00 | - | 10 | 10 | 95.31% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 113.97% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 99.49% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 37.80 | 41.40 | 0.00 | - | 1 | 28 | 98.78% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 51.27% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 28.50 | 33.00 | 0.00 | - | 4 | 6 | 63.77% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 62.89% |
| MET250117C00047500 | 2024-06-18 2:10PM EDT | 47.50 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET250117C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 0.00% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 19.40 | 22.00 | 0.00 | - | 5 | 100 | 53.37% |
| MET250117C00055000 | 2024-06-24 11:21AM EDT | 55.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 0.00% |
| MET250117C00057500 | 2024-06-24 11:28AM EDT | 57.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 0.00% |
| MET250117C00060000 | 2024-06-24 3:35PM EDT | 60.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 13 | 2,960 | 0.00% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 500 | 925 | 0.00% |
| MET250117C00065000 | 2024-06-21 12:23PM EDT | 65.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 0.00% |
| MET250117C00067500 | 2024-06-20 2:43PM EDT | 67.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.00% |
| MET250117C00070000 | 2024-06-17 10:54AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,673 | 0.00% |
| MET250117C00072500 | 2024-06-25 3:53PM EDT | 72.50 | 4.50 | 0.00 | 0.00 | -0.50 | -10.00% | 2 | 1,808 | 0.78% |
| MET250117C00075000 | 2024-06-24 11:55AM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 1,369 | 1.56% |
| MET250117C00077500 | 2024-06-24 3:53PM EDT | 77.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 34 | 4,035 | 3.13% |
| MET250117C00080000 | 2024-06-25 3:40PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | -0.30 | -16.22% | 6 | 1,731 | 3.13% |
| MET250117C00082500 | 2024-06-24 1:57PM EDT | 82.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 144 | 785 | 3.13% |
| MET250117C00085000 | 2024-06-25 2:41PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | -0.03 | -4.00% | 15 | 2,318 | 6.25% |
| MET250117C00090000 | 2024-06-24 11:54AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 26.98% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 129 | 27.10% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 39.38% |
| MET250117C00110000 | 2024-05-21 11:39AM EDT | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 30.91% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 47.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 14 | 19 | 89.65% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 62.01% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 70.26% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 78.69% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 55.76% |
| MET250117P00037500 | 2024-06-11 9:48AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
| MET250117P00040000 | 2024-06-11 10:21AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 675 | 12.50% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 51.10% |
| MET250117P00045000 | 2024-06-17 3:31PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3,038 | 12.50% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 650 | 681 | 37.70% |
| MET250117P00050000 | 2024-06-24 10:00AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 11,386 | 12.50% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.55 | 0.70 | 0.00 | - | 2 | 1,614 | 32.06% |
| MET250117P00055000 | 2024-06-21 9:34AM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,031 | 6.25% |
| MET250117P00057500 | 2024-06-03 11:41AM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,801 | 6.25% |
| MET250117P00060000 | 2024-06-25 10:21AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | +0.06 | +5.77% | 18 | 4,181 | 6.25% |
| MET250117P00062500 | 2024-06-24 12:29PM EDT | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,373 | 3.13% |
| MET250117P00065000 | 2024-06-24 10:59AM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 2,161 | 3.13% |
| MET250117P00067500 | 2024-06-24 3:59PM EDT | 67.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 175 | 1,573 | 1.56% |
| MET250117P00070000 | 2024-06-24 3:32PM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 2,422 | 0.78% |
| MET250117P00072500 | 2024-05-30 3:54PM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,126 | 0.00% |
| MET250117P00075000 | 2024-06-12 10:40AM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,307 | 0.00% |
| MET250117P00077500 | 2024-06-24 10:04AM EDT | 77.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| MET250117P00080000 | 2024-06-06 10:19AM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 48.42% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 38.75% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 109.27% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 56.04% |
| MET250117P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 42.27 | 42.50 | 47.00 | 0.00 | - | 1 | 0 | 62.68% |
© 2024 Yahoo. All rights reserved.