NYSE - Nasdaq Real Time Price • USD
MetLife, Inc. (MET)
As of 1:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 4/26/2024 7:30 PM | 50 | 18.90 | 17.10 | 20.70 | -1.70 | -8.25% | 10 | 10 | 444.73% |
| MET240503C00055000 | 4/25/2024 3:36 PM | 55 | 16.10 | 11.90 | 15.70 | 0.00 | 0.00% | - | 11 | 349.80% |
| MET240503C00063000 | 4/25/2024 5:29 PM | 63 | 8.30 | 4.00 | 7.70 | 0.00 | 0.00% | - | 2 | 204.00% |
| MET240503C00064000 | 4/25/2024 5:39 PM | 64 | 7.50 | 3.00 | 6.70 | 0.00 | 0.00% | - | 3 | 185.45% |
| MET240503C00067000 | 5/2/2024 3:53 PM | 67 | 2.05 | 2.00 | 2.15 | -2.35 | -53.41% | 2 | 10 | 35.16% |
| MET240503C00068000 | 5/2/2024 3:53 PM | 68 | 1.20 | 1.15 | 1.25 | -1.73 | -59.04% | 17 | 14 | 29.10% |
| MET240503C00069000 | 5/2/2024 3:22 PM | 69 | 0.75 | 0.45 | 0.60 | -2.65 | -77.94% | 43 | 207 | 28.42% |
| MET240503C00070000 | 5/2/2024 3:15 PM | 70 | 0.20 | 0.15 | 0.20 | -2.50 | -92.59% | 200 | 167 | 26.95% |
| MET240503C00071000 | 5/2/2024 3:28 PM | 71 | 0.10 | 0.00 | 0.10 | -1.75 | -94.59% | 11 | 133 | 32.42% |
| MET240503C00072000 | 5/2/2024 2:10 PM | 72 | 0.03 | 0.00 | 0.05 | -1.16 | -97.48% | 75 | 334 | 36.72% |
| MET240503C00073000 | 5/2/2024 1:37 PM | 73 | 0.01 | 0.15 | 0.10 | -0.78 | -98.73% | 13 | 150 | 56.45% |
| MET240503C00074000 | 5/2/2024 1:40 PM | 74 | 0.23 | 0.10 | 0.20 | -0.28 | -54.90% | 20 | 245 | 69.34% |
| MET240503C00075000 | 5/2/2024 1:40 PM | 75 | 0.03 | 0.00 | 0.05 | -0.26 | -89.66% | 4 | 215 | 55.86% |
| MET240503C00076000 | 5/2/2024 1:37 PM | 76 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 9 | 844 | 63.28% |
| MET240503C00077000 | 5/1/2024 7:53 PM | 77 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 153 | 70.31% |
| MET240503C00078000 | 5/1/2024 6:48 PM | 78 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 33 | 85.94% |
| MET240503C00079000 | 4/15/2024 3:51 PM | 79 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 21 | 93.75% |
| MET240503C00081000 | 5/1/2024 2:26 PM | 81 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 96.88% |
| MET240503C00082000 | 4/4/2024 6:44 PM | 82 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 20 | 103.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 4/12/2024 5:02 PM | 60 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1,200 | 1,200 | 89.06% |
| MET240503P00064000 | 4/26/2024 5:59 PM | 64 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 1 | 7 | 68.56% |
| MET240503P00065000 | 5/1/2024 3:39 PM | 65 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 43 | 713 | 57.42% |
| MET240503P00066000 | 5/2/2024 4:37 PM | 66 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 72 | 39.06% |
| MET240503P00067000 | 5/2/2024 3:18 PM | 67 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 225 | 55 | 34.18% |
| MET240503P00068000 | 5/2/2024 3:42 PM | 68 | 0.25 | 0.20 | 0.25 | 0.13 | 108.33% | 306 | 296 | 31.64% |
| MET240503P00069000 | 5/2/2024 4:52 PM | 69 | 0.55 | 0.50 | 0.60 | 0.25 | 38.46% | 126 | 874 | 30.37% |
| MET240503P00070000 | 5/2/2024 4:10 PM | 70 | 1.20 | 1.15 | 1.35 | 0.67 | 126.42% | 52 | 296 | 37.89% |
| MET240503P00071000 | 5/2/2024 4:16 PM | 71 | 2.10 | 1.90 | 2.30 | 1.18 | 128.26% | 18 | 417 | 50.20% |
| MET240503P00072000 | 5/2/2024 2:23 PM | 72 | 3.35 | 1.30 | 3.30 | 2.02 | 151.88% | 46 | 308 | 63.67% |
| MET240503P00073000 | 5/1/2024 7:41 PM | 73 | 3.14 | 2.45 | 6.00 | 1.46 | 86.90% | 2 | 53 | 70.12% |
| MET240503P00074000 | 4/25/2024 1:31 PM | 74 | 2.25 | 4.10 | 6.70 | 0.00 | 0.00% | 5 | 7 | 95.80% |
| MET240503P00075000 | 5/1/2024 6:36 PM | 75 | 3.20 | 4.50 | 7.70 | 0.00 | 0.00% | 1 | 3 | 77.73% |
| MET240503P00076000 | 5/1/2024 7:39 PM | 76 | 4.00 | 5.50 | 8.90 | 0.00 | 0.00% | 3 | 2 | 99.41% |
| MET240503P00077000 | 4/25/2024 4:55 PM | 77 | 5.90 | 6.60 | 10.00 | 0.00 | 0.00% | - | 0 | 119.73% |
Related Tickers
PRU Prudential Financial, Inc.
110.62
-1.50%
AFL Aflac Incorporated
83.19
-1.63%
LNC Lincoln National Corporation
26.55
-4.12%
BHF Brighthouse Financial, Inc.
48.83
+0.16%
UNM Unum Group
51.66
-0.40%
GL Globe Life Inc.
79.55
+0.09%
GNW Genworth Financial, Inc.
6.43
+5.93%
MFC Manulife Financial Corporation
23.65
+0.32%
PRI Primerica, Inc.
217.55
+0.94%
PUK Prudential plc
18.48
+3.85%