NYSE - Nasdaq Real Time Price • USD
MetLife, Inc. (MET)
As of 12:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00050000 | 4/19/2024 7:44 PM | 50 | 20.24 | 18.40 | 20.70 | 0.00 | 0.00% | 10 | 10 | 315.63% |
| MET240426C00066000 | 3/8/2024 5:01 PM | 66 | 6.25 | 6.10 | 9.80 | 0.00 | 0.00% | 1 | 1 | 373.24% |
| MET240426C00067000 | 4/17/2024 3:25 PM | 67 | 2.40 | 2.20 | 3.70 | 0.00 | 0.00% | 3 | 4 | 66.02% |
| MET240426C00068000 | 4/25/2024 2:34 PM | 68 | 3.50 | 1.90 | 3.30 | 0.00 | 0.00% | 1 | 3 | 114.75% |
| MET240426C00069000 | 4/26/2024 4:13 PM | 69 | 1.60 | 1.30 | 1.70 | -1.60 | -50.00% | 3 | 14 | 35.55% |
| MET240426C00070000 | 4/26/2024 3:17 PM | 70 | 0.40 | 0.55 | 0.70 | -1.55 | -79.49% | 10 | 69 | 18.56% |
| MET240426C00071000 | 4/26/2024 1:41 PM | 71 | 0.44 | 0.00 | 0.10 | -1.20 | -73.17% | 15 | 82 | 16.21% |
| MET240426C00072000 | 4/25/2024 7:37 PM | 72 | 0.35 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 46 | 34.96% |
| MET240426C00073000 | 4/25/2024 4:53 PM | 73 | 0.03 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 56 | 82.62% |
| MET240426C00074000 | 4/24/2024 7:25 PM | 74 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 78 | 98.83% |
| MET240426C00075000 | 4/22/2024 5:58 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 100 | 115.82% |
| MET240426C00076000 | 4/25/2024 7:19 PM | 76 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 62 | 131.84% |
| MET240426C00077000 | 4/22/2024 4:10 PM | 77 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 9 | 20 | 141.02% |
| MET240426C00078000 | 4/11/2024 1:43 PM | 78 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 49 | 116.80% |
| MET240426C00079000 | 4/3/2024 1:37 PM | 79 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 23 | 172.66% |
| MET240426C00080000 | 3/28/2024 1:30 PM | 80 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 28 | 139.84% |
| MET240426C00084000 | 4/15/2024 7:33 PM | 84 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 182.03% |
| MET240426C00085000 | 4/16/2024 2:29 PM | 85 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 341.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00063000 | 4/18/2024 1:45 PM | 63 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 184.77% |
| MET240426P00064000 | 4/16/2024 3:54 PM | 64 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 166.21% |
| MET240426P00065000 | 4/11/2024 7:06 PM | 65 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 89.84% |
| MET240426P00066000 | 4/18/2024 7:27 PM | 66 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 128.32% |
| MET240426P00067000 | 4/25/2024 3:05 PM | 67 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 108.98% |
| MET240426P00068000 | 4/25/2024 5:38 PM | 68 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 501 | 1,008 | 67.38% |
| MET240426P00069000 | 4/24/2024 6:06 PM | 69 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 337 | 40.43% |
| MET240426P00070000 | 4/26/2024 1:38 PM | 70 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 500 | 589 | 16.99% |
| MET240426P00071000 | 4/26/2024 3:38 PM | 71 | 0.73 | 0.40 | 0.50 | 0.63 | 630.00% | 530 | 604 | 18.95% |
| MET240426P00072000 | 4/26/2024 4:08 PM | 72 | 1.45 | 1.35 | 2.65 | 1.05 | 262.50% | 18 | 264 | 80.27% |
| MET240426P00073000 | 4/25/2024 2:56 PM | 73 | 1.40 | 2.00 | 2.55 | 0.00 | 0.00% | 4 | 58 | 61.52% |
| MET240426P00074000 | 4/25/2024 1:52 PM | 74 | 2.00 | 2.45 | 5.50 | 0.00 | 0.00% | 7 | 34 | 120.51% |
| MET240426P00075000 | 4/19/2024 3:54 PM | 75 | 4.05 | 3.70 | 5.70 | 0.00 | 0.00% | 2 | 2 | 111.33% |
Related Tickers
PRU Prudential Financial, Inc.
110.51
-0.60%
BHF Brighthouse Financial, Inc.
48.42
-1.24%
AFL Aflac Incorporated
83.70
-0.03%
LNC Lincoln National Corporation
27.74
-0.80%
GL Globe Life Inc.
75.25
-0.38%
MFC Manulife Financial Corporation
23.48
+0.47%
UNM Unum Group
50.69
-1.31%
JXN Jackson Financial Inc.
69.52
-0.08%
PRI Primerica, Inc.
215.00
-1.64%
CNO CNO Financial Group, Inc.
26.39
-0.23%