NYSE - Delayed Quote USD

MetLife, Inc. (MET)

Compare
83.37 +0.04 (+0.05%)
At close: November 18 at 4:00 PM EST
83.85 +0.48 (+0.58%)
After hours: November 18 at 5:53 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MET241122C00077000 11/1/2024 3:35 PM 77 3.32 5.80 7.20 0.00 0.00% 1 1 51.17%
MET241122C00078000 11/14/2024 7:44 PM 78 5.01 4.90 6.10 0.00 0.00% 1 2 76.37%
MET241122C00079000 11/15/2024 5:16 PM 79 4.23 4.10 4.60 0.00 0.00% 10 14 44.34%
MET241122C00080000 11/18/2024 8:45 PM 80 3.46 2.15 3.80 -0.29 -7.73% 10 27 46.09%
MET241122C00081000 11/18/2024 8:43 PM 81 2.50 2.45 3.90 0.60 31.58% 20 70 50.68%
MET241122C00082000 11/15/2024 8:51 PM 82 1.76 1.60 3.50 0.00 0.00% 1 61 51.61%
MET241122C00083000 11/15/2024 8:41 PM 83 1.15 0.90 2.25 0.00 0.00% 52 74 59.28%
MET241122C00084000 11/18/2024 8:13 PM 84 0.45 0.40 0.50 -0.27 -37.50% 80 52 22.17%
MET241122C00085000 11/18/2024 3:39 PM 85 0.20 0.15 0.20 -0.10 -33.33% 12 31 21.29%
MET241122C00086000 11/18/2024 4:20 PM 86 0.11 0.05 0.15 -0.04 -26.67% 25 12 26.27%
MET241122C00087000 11/18/2024 7:52 PM 87 0.05 0.00 0.25 -0.75 -93.75% 7 14 38.18%
MET241122C00088000 11/18/2024 6:03 PM 88 0.05 0.05 0.15 0.00 0.00% 33 44 38.87%
MET241122C00089000 10/23/2024 7:34 PM 89 0.78 0.00 0.25 0.00 0.00% 2 2 51.27%
MET241122C00090000 11/11/2024 3:45 PM 90 0.05 0.00 0.25 0.00 0.00% 58 81 57.42%
MET241122C00092000 10/30/2024 4:28 PM 92 0.20 0.00 0.75 0.00 0.00% - 1 76.76%
MET241122C00100000 11/13/2024 6:38 PM 100 0.05 0.00 0.05 0.00 0.00% 5 5 75.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MET241122P00060000 11/4/2024 4:53 PM 60 0.05 0.00 0.10 0.00 0.00% - 3 142.19%
MET241122P00072000 11/13/2024 3:40 PM 72 0.05 0.00 0.05 0.00 0.00% 3 5 63.28%
MET241122P00073000 10/7/2024 7:53 PM 73 0.63 0.00 1.35 0.00 0.00% - 1 116.99%
MET241122P00074000 10/18/2024 2:11 PM 74 0.49 0.00 0.25 0.00 0.00% 1 2 69.92%
MET241122P00075000 11/4/2024 4:11 PM 75 0.70 0.00 0.25 0.00 0.00% 10 12 63.48%
MET241122P00076000 11/15/2024 3:20 PM 76 0.05 0.00 0.05 0.00 0.00% 6 3 47.66%
MET241122P00077000 10/31/2024 2:11 PM 77 2.05 0.00 0.05 0.00 0.00% - 3 42.19%
MET241122P00078000 11/18/2024 5:25 PM 78 0.05 0.00 0.10 -0.25 -83.33% 1 14 41.99%
MET241122P00079000 11/15/2024 4:44 PM 79 0.07 0.00 0.10 0.00 0.00% 2 7 35.55%
MET241122P00080000 11/18/2024 7:51 PM 80 0.05 0.00 0.10 -0.30 -85.71% 3 201 29.10%
MET241122P00081000 11/15/2024 8:22 PM 81 0.13 0.10 0.20 -0.13 -50.00% 20 12 27.64%
MET241122P00082000 11/15/2024 8:16 PM 82 0.48 0.20 0.35 0.00 0.00% 3 20 25.15%
MET241122P00083000 11/18/2024 7:42 PM 83 0.58 0.50 0.60 -0.07 -10.77% 1 34 22.17%
MET241122P00084000 11/14/2024 3:13 PM 84 1.50 0.95 1.15 0.00 0.00% 1 21 22.75%
MET241122P00085000 11/15/2024 2:44 PM 85 1.73 0.70 1.90 0.00 0.00% 1 7 24.12%

Related Tickers