![MetLife Inc](/common/images/company/NY_MET.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 8.10 | 12.10 | 0.00 | 10.10 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 7.40 | 11.10 | 0.00 | 9.25 | 0.00 | 0.00 % | 0 | 0 | - |
68.00 | 6.00 | 10.10 | 0.00 | 8.05 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 5.40 | 8.90 | 4.00 | 7.15 | 0.00 | 0.00 % | 0 | 1 | - |
70.00 | 4.20 | 8.00 | 1.74 | 6.10 | 0.00 | 0.00 % | 0 | 10 | - |
71.00 | 5.00 | 7.10 | 4.69 | 6.05 | 0.00 | 0.00 % | 0 | 96 | - |
72.00 | 4.10 | 5.30 | 4.30 | 4.70 | 0.15 | 3.61 % | 1 | 47 | 7/26/2024 |
73.00 | 3.30 | 3.50 | 2.65 | 3.40 | 0.00 | 0.00 % | 0 | 43 | - |
74.00 | 2.40 | 2.70 | 2.79 | 2.55 | 0.56 | 25.11 % | 29 | 174 | 7/26/2024 |
75.00 | 1.90 | 2.00 | 1.65 | 1.95 | 0.00 | 0.00 % | 0 | 141 | - |
76.00 | 1.25 | 1.40 | 1.35 | 1.325 | 0.23 | 20.54 % | 40 | 270 | 7/26/2024 |
77.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.13 | 16.88 % | 119 | 237 | 7/26/2024 |
78.00 | 0.55 | 0.60 | 0.57 | 0.575 | -0.18 | -24.00 % | 42 | 23 | 7/26/2024 |
79.00 | 0.25 | 1.35 | 0.32 | 0.80 | -0.13 | -28.89 % | 51 | 172 | 7/26/2024 |
80.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00 % | 8 | 43 | 7/26/2024 |
81.00 | 0.05 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00 % | 0 | 3 | - |
82.00 | 0.05 | 0.40 | 0.40 | 0.225 | 0.19 | 90.48 % | 2 | 1 | 7/26/2024 |
83.00 | 0.05 | 1.00 | 0.00 | 0.525 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 2 | - |
85.00 | 0.05 | 1.05 | 0.05 | 0.55 | 0.00 | 0.00 % | 0 | 22 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 0.05 | 0.30 | 0.25 | 0.175 | 0.00 | 0.00 % | 0 | 1 | - |
67.00 | 0.05 | 0.25 | 0.47 | 0.15 | 0.00 | 0.00 % | 0 | 7 | - |
68.00 | 0.05 | 0.15 | 0.40 | 0.10 | 0.25 | 166.67 % | 1 | 70 | 7/26/2024 |
69.00 | 0.05 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00 % | 0 | 57 | - |
70.00 | 0.05 | 0.15 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 57 | - |
71.00 | 0.10 | 0.20 | 0.24 | 0.15 | 0.00 | 0.00 % | 0 | 4 | - |
72.00 | 0.15 | 0.25 | 0.23 | 0.20 | -0.07 | -23.33 % | 5 | 40 | 7/26/2024 |
73.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.28 | -44.44 % | 1 | 5 | 7/26/2024 |
74.00 | 0.50 | 1.05 | 0.58 | 0.775 | -0.22 | -27.50 % | 26 | 53 | 7/26/2024 |
75.00 | 0.80 | 0.95 | 0.95 | 0.875 | -0.30 | -24.00 % | 84 | 93 | 7/26/2024 |
76.00 | 1.25 | 1.35 | 1.35 | 1.30 | -0.35 | -20.59 % | 27 | 128 | 7/26/2024 |
77.00 | 1.75 | 1.90 | 2.05 | 1.825 | -0.25 | -10.87 % | 1 | 1 | 7/26/2024 |
78.00 | 1.75 | 4.00 | 0.00 | 2.875 | 0.00 | 0.00 % | 0 | 0 | - |
79.00 | 3.20 | 3.40 | 0.00 | 3.30 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 2.65 | 5.50 | 0.00 | 4.075 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 3.50 | 6.10 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 4.10 | 7.80 | 0.00 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 5.10 | 8.70 | 0.00 | 6.90 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 6.00 | 9.70 | 0.00 | 7.85 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 7.00 | 10.90 | 0.00 | 8.95 | 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.