75.91
-6.58
(-7.98%)
At close: 4:00:02 PM EDT
75.93
+0.02
+(0.03%)
After hours: 6:00:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250417C00050000 | 3/14/2025 11:57 AM | 50 | 30.10 | 24.40 | 28.00 | 0.00 | 0.00% | - | 20 | 122.46% |
| MET250417C00065000 | 2/3/2025 12:20 PM | 65 | 20.80 | 16.20 | 19.20 | 0.00 | 0.00% | 3 | 25 | 202.34% |
| MET250417C00070000 | 3/24/2025 1:32 PM | 70 | 14.05 | 6.40 | 6.70 | 0.00 | 0.00% | 2 | 2 | 47.66% |
| MET250417C00075000 | 4/3/2025 3:16 PM | 75 | 2.85 | 2.30 | 2.85 | -3.45 | -54.76% | 11 | 208 | 38.79% |
| MET250417C00077500 | 4/3/2025 3:16 PM | 77.5 | 1.40 | 1.05 | 1.45 | -3.72 | -72.66% | 477 | 32 | 34.69% |
| MET250417C00080000 | 4/3/2025 3:45 PM | 80 | 0.65 | 0.50 | 0.65 | -2.65 | -80.30% | 216 | 489 | 33.13% |
| MET250417C00082500 | 4/3/2025 2:42 PM | 82.5 | 0.30 | 0.20 | 0.30 | -1.20 | -80.00% | 224 | 511 | 33.99% |
| MET250417C00085000 | 4/3/2025 2:14 PM | 85 | 0.15 | 0.05 | 0.60 | -0.55 | -78.57% | 13 | 735 | 51.66% |
| MET250417C00087500 | 4/2/2025 1:51 PM | 87.5 | 0.20 | 0.05 | 0.15 | -0.04 | -16.67% | 3 | 720 | 42.77% |
| MET250417C00090000 | 4/1/2025 12:26 PM | 90 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 419 | 40.82% |
| MET250417C00092500 | 3/31/2025 12:51 PM | 92.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 107 | 51.56% |
| MET250417C00095000 | 4/3/2025 11:26 AM | 95 | 0.05 | 0.00 | 0.65 | 0.03 | 150.00% | 5 | 251 | 71.58% |
| MET250417C00100000 | 2/6/2025 10:17 AM | 100 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 86.33% |
| MET250417C00105000 | 1/30/2025 3:27 PM | 105 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 56 | 77.54% |
| MET250417C00115000 | 2/19/2025 9:51 AM | 115 | 0.44 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 148.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250417P00045000 | 3/24/2025 3:35 PM | 45 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | - | 6 | 180.37% |
| MET250417P00050000 | 2/10/2025 1:40 PM | 50 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 147.46% |
| MET250417P00055000 | 3/5/2025 9:30 AM | 55 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 123.34% |
| MET250417P00060000 | 3/27/2025 1:21 PM | 60 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 1,012 | 66.60% |
| MET250417P00065000 | 3/28/2025 1:06 PM | 65 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 304 | 307 | 52.93% |
| MET250417P00070000 | 4/3/2025 2:47 PM | 70 | 0.37 | 0.40 | 0.55 | 0.16 | 76.19% | 111 | 32 | 41.60% |
| MET250417P00072500 | 4/3/2025 3:32 PM | 72.5 | 0.80 | 0.80 | 1.00 | 0.54 | 207.69% | 142 | 138 | 38.62% |
| MET250417P00075000 | 4/3/2025 3:41 PM | 75 | 1.49 | 1.60 | 2.00 | 1.19 | 396.67% | 46 | 802 | 39.80% |
| MET250417P00077500 | 4/3/2025 3:06 PM | 77.5 | 2.23 | 2.45 | 2.95 | 1.86 | 502.70% | 69 | 606 | 33.18% |
| MET250417P00080000 | 4/3/2025 1:29 PM | 80 | 3.32 | 4.30 | 4.70 | 2.37 | 249.47% | 126 | 491 | 32.28% |
| MET250417P00082500 | 4/3/2025 10:03 AM | 82.5 | 4.84 | 4.80 | 8.50 | 3.09 | 176.57% | 4 | 578 | 69.58% |
| MET250417P00085000 | 4/2/2025 1:22 PM | 85 | 8.00 | 7.10 | 10.20 | 4.90 | 158.06% | 10 | 223 | 64.21% |
| MET250417P00087500 | 3/28/2025 10:43 AM | 87.5 | 10.50 | 9.90 | 13.30 | 2.91 | 38.34% | 11 | 47 | 87.06% |
| MET250417P00090000 | 3/4/2025 9:35 AM | 90 | 7.40 | 12.10 | 14.40 | 0.00 | 0.00% | 5 | 0 | 57.62% |
| MET250417P00092500 | 3/28/2025 10:50 AM | 92.5 | 13.29 | 14.70 | 18.10 | 0.00 | 0.00% | 2 | 0 | 100.73% |
Related Tickers
PRU Prudential Financial, Inc.
104.79
-7.03%
BHF Brighthouse Financial, Inc.
54.99
-8.01%
LNC Lincoln National Corporation
33.34
-10.54%
AFL Aflac Incorporated
111.75
-0.46%
MFC Manulife Financial Corporation
30.63
-5.32%
UNM Unum Group
79.24
-4.43%
GL Globe Life Inc.
127.51
-4.00%
JXN Jackson Financial Inc.
76.00
-12.82%
GNW Genworth Financial, Inc.
7.11
-3.66%
PRI Primerica, Inc.
275.44
-5.22%