NYSE - Delayed Quote • USD
MetLife, Inc. (MET)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00066000 | 3/8/2024 5:01 PM | 66 | 6.25 | 6.10 | 9.80 | 0.00 | 0.00% | 1 | 1 | 131.84% |
| MET240426C00067000 | 4/17/2024 3:25 PM | 67 | 2.40 | 2.40 | 6.10 | 0.00 | 0.00% | 3 | 4 | 96.73% |
| MET240426C00069000 | 4/18/2024 5:50 PM | 69 | 2.37 | 2.30 | 2.45 | 0.92 | 63.45% | 3 | 8 | 28.03% |
| MET240426C00070000 | 4/19/2024 7:53 PM | 70 | 1.55 | 1.50 | 1.65 | 0.56 | 56.57% | 11 | 60 | 25.59% |
| MET240426C00071000 | 4/19/2024 7:45 PM | 71 | 0.87 | 0.85 | 1.00 | 0.42 | 93.33% | 22 | 65 | 24.02% |
| MET240426C00072000 | 4/19/2024 7:34 PM | 72 | 0.45 | 0.45 | 0.55 | 0.18 | 66.67% | 8 | 35 | 23.49% |
| MET240426C00073000 | 4/19/2024 5:55 PM | 73 | 0.25 | 0.15 | 0.25 | 0.12 | 92.31% | 4 | 48 | 22.46% |
| MET240426C00074000 | 4/18/2024 7:36 PM | 74 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 11 | 46 | 24.71% |
| MET240426C00075000 | 4/15/2024 7:51 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 75 | 104 | 27.34% |
| MET240426C00076000 | 4/15/2024 1:51 PM | 76 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 67 | 41.11% |
| MET240426C00077000 | 4/10/2024 3:36 PM | 77 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 20 | 43.85% |
| MET240426C00078000 | 4/11/2024 1:43 PM | 78 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 49 | 51.86% |
| MET240426C00079000 | 4/3/2024 1:37 PM | 79 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 23 | 56.93% |
| MET240426C00080000 | 3/28/2024 1:30 PM | 80 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 28 | 50.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00064000 | 4/16/2024 3:54 PM | 64 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 58.59% |
| MET240426P00065000 | 4/11/2024 7:06 PM | 65 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 4 | 57.42% |
| MET240426P00066000 | 4/18/2024 7:27 PM | 66 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 13 | 35.94% |
| MET240426P00067000 | 4/17/2024 1:49 PM | 67 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 14 | 30.18% |
| MET240426P00068000 | 4/18/2024 7:18 PM | 68 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1,019 | 1,013 | 27.15% |
| MET240426P00069000 | 4/19/2024 7:57 PM | 69 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 3 | 340 | 24.71% |
| MET240426P00070000 | 4/19/2024 7:43 PM | 70 | 0.40 | 0.35 | 0.45 | -0.65 | -61.90% | 27 | 89 | 23.05% |
| MET240426P00071000 | 4/19/2024 5:52 PM | 71 | 0.75 | 0.70 | 0.80 | -0.41 | -35.34% | 43 | 120 | 21.78% |
| MET240426P00072000 | 4/19/2024 7:28 PM | 72 | 1.35 | 1.25 | 1.40 | -1.10 | -44.90% | 27 | 168 | 22.36% |
| MET240426P00073000 | 4/16/2024 4:00 PM | 73 | 4.15 | 1.90 | 2.15 | 0.00 | 0.00% | 5 | 51 | 22.85% |
| MET240426P00074000 | 4/17/2024 3:00 PM | 74 | 4.80 | 1.30 | 3.10 | 0.00 | 0.00% | 6 | 27 | 27.44% |
| MET240426P00075000 | 4/19/2024 3:54 PM | 75 | 4.05 | 2.15 | 4.60 | -1.96 | -32.61% | 2 | 2 | 52.25% |
Related Tickers
PRU Prudential Financial, Inc.
110.61
+1.76%
BHF Brighthouse Financial, Inc.
48.91
+2.80%
AFL Aflac Incorporated
83.23
+2.78%
LNC Lincoln National Corporation
27.65
+1.54%
UNM Unum Group
51.36
+1.12%
PUK Prudential plc
18.13
+0.44%
MFC Manulife Financial Corporation
23.07
+0.61%
CNO CNO Financial Group, Inc.
26.19
+1.95%
PRI Primerica, Inc.
215.04
+2.36%
GL Globe Life Inc.
66.74
+2.68%