![MetLife Inc](/common/images/company/NY_MET.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 7.90 | 11.90 | 0.00 | 9.90 | 0.00 | 0.00 % | 0 | 0 | - |
66.00 | 6.90 | 10.90 | 0.00 | 8.90 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 5.90 | 9.80 | 6.30 | 7.85 | 0.00 | 0.00 % | 0 | 1 | - |
68.00 | 5.00 | 8.90 | 4.90 | 6.95 | 0.00 | 0.00 % | 0 | 2 | - |
69.00 | 4.00 | 7.80 | 4.83 | 5.90 | 0.00 | 0.00 % | 0 | 4 | - |
70.00 | 2.95 | 6.10 | 2.80 | 4.525 | 0.00 | 0.00 % | 0 | 46 | - |
71.00 | 1.95 | 5.40 | 5.60 | 3.675 | 0.00 | 0.00 % | 0 | 27 | - |
72.00 | 1.85 | 3.60 | 3.50 | 2.725 | 0.00 | 0.00 % | 0 | 71 | - |
73.00 | 1.95 | 2.25 | 4.00 | 2.10 | 0.00 | 0.00 % | 0 | 52 | - |
74.00 | 1.20 | 1.35 | 2.40 | 1.275 | 0.00 | 0.00 % | 0 | 78 | - |
75.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.35 | -33.33 % | 7 | 142 | 7/19/2024 |
76.00 | 0.25 | 0.35 | 0.35 | 0.30 | -0.90 | -72.00 % | 34 | 81 | 7/19/2024 |
77.00 | 0.15 | 0.20 | 0.15 | 0.175 | -0.15 | -50.00 % | 11 | 78 | 7/19/2024 |
78.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.33 | -76.74 % | 18 | 13 | 7/19/2024 |
79.00 | 0.05 | 0.65 | 0.06 | 0.35 | 0.00 | 0.00 % | 0 | 2 | - |
80.00 | 0.05 | 2.20 | 0.71 | 1.125 | 0.00 | 0.00 % | 0 | 19 | - |
81.00 | 0.05 | 0.75 | 0.09 | 0.40 | 0.00 | 0.00 % | 0 | 58 | - |
82.00 | 0.05 | 0.75 | 0.05 | 0.40 | -0.05 | -50.00 % | 16 | 12 | 7/19/2024 |
83.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 104 | - |
84.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 73 | 11 | 7/19/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 43 | - |
66.00 | 0.05 | 2.20 | 0.83 | 1.125 | 0.00 | 0.00 % | 0 | 1 | - |
67.00 | 0.05 | 0.15 | 0.33 | 0.10 | 0.00 | 0.00 % | 0 | 10 | - |
68.00 | 0.05 | 2.15 | 0.08 | 1.10 | 0.00 | 0.00 % | 0 | 7 | - |
69.00 | 0.05 | 2.10 | 1.23 | 1.075 | 0.00 | 0.00 % | 0 | 23 | - |
70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 17 | - |
71.00 | 0.05 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00 % | 0 | 88 | - |
72.00 | 0.05 | 0.15 | 0.20 | 0.10 | 0.10 | 100.00 % | 4 | 202 | 7/19/2024 |
73.00 | 0.15 | 0.30 | 0.19 | 0.225 | -0.06 | -24.00 % | 4 | 42 | 7/19/2024 |
74.00 | 0.40 | 0.50 | 0.42 | 0.45 | 0.12 | 40.00 % | 7 | 7 | 7/19/2024 |
75.00 | 0.80 | 0.95 | 0.65 | 0.875 | 0.00 | 0.00 % | 0 | 27 | - |
76.00 | 1.00 | 2.50 | 1.48 | 1.75 | 0.36 | 32.14 % | 5 | 29 | 7/19/2024 |
77.00 | 1.30 | 3.80 | 1.25 | 2.55 | 0.00 | 0.00 % | 0 | 3 | - |
78.00 | 1.35 | 5.00 | 0.00 | 3.175 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 2.25 | 6.20 | 0.00 | 4.225 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 3.30 | 7.20 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 4.50 | 8.20 | 0.00 | 6.35 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 5.40 | 9.20 | 0.00 | 7.30 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 6.20 | 10.20 | 0.00 | 8.20 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 7.50 | 11.20 | 0.00 | 9.35 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.