Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241129C00077000 | 2024-11-15 12:51PM EST | 77.00 | 6.20 | 8.10 | 10.60 | 0.00 | - | 80 | 80 | 99.61% |
| MET241129C00078000 | 2024-11-04 3:04PM EST | 78.00 | 2.13 | 6.70 | 9.50 | 0.00 | - | 2 | 4 | 88.87% |
| MET241129C00079000 | 2024-11-04 11:20AM EST | 79.00 | 1.63 | 5.70 | 8.60 | 0.00 | - | 1 | 1 | 85.16% |
| MET241129C00080000 | 2024-11-14 2:36PM EST | 80.00 | 3.40 | 4.80 | 7.30 | 0.00 | - | 2 | 5 | 67.72% |
| MET241129C00081000 | 2024-11-18 11:16AM EST | 81.00 | 2.60 | 5.10 | 6.80 | 0.00 | - | 2 | 15 | 76.42% |
| MET241129C00082000 | 2024-11-21 10:37AM EST | 82.00 | 2.59 | 2.95 | 5.60 | 0.00 | - | 1 | 20 | 62.84% |
| MET241129C00083000 | 2024-11-22 3:58PM EST | 83.00 | 3.93 | 3.10 | 5.60 | +3.17 | +417.11% | 36 | 45 | 81.15% |
| MET241129C00084000 | 2024-11-22 3:58PM EST | 84.00 | 2.98 | 2.25 | 3.20 | +1.28 | +75.29% | 8 | 23 | 36.18% |
| MET241129C00085000 | 2024-11-22 3:37PM EST | 85.00 | 1.81 | 1.75 | 2.20 | +1.06 | +141.33% | 17 | 41 | 28.42% |
| MET241129C00086000 | 2024-11-22 3:46PM EST | 86.00 | 0.95 | 0.90 | 1.40 | +0.40 | +72.73% | 42 | 9 | 24.46% |
| MET241129C00087000 | 2024-11-22 3:17PM EST | 87.00 | 0.40 | 0.50 | 0.75 | -0.09 | -18.37% | 57 | 14 | 21.19% |
| MET241129C00088000 | 2024-11-22 3:59PM EST | 88.00 | 0.25 | 0.00 | 0.45 | +0.20 | +400.00% | 38 | 25 | 22.41% |
| MET241129C00090000 | 2024-10-23 1:38PM EST | 90.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 22.17% |
| MET241129C00091000 | 2024-10-15 10:35AM EST | 91.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 31 | 51.03% |
| MET241129C00097000 | 2024-11-18 1:09PM EST | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 68.65% |
| MET241129C00100000 | 2024-11-18 1:08PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 50.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241129P00055000 | 2024-11-18 1:09PM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 175.39% |
| MET241129P00060000 | 2024-10-31 9:23AM EST | 60.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 5 | 150.00% |
| MET241129P00068000 | 2024-11-08 3:00PM EST | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 88.28% |
| MET241129P00069000 | 2024-11-18 1:10PM EST | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 83.59% |
| MET241129P00070000 | 2024-11-12 9:41AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 71.88% |
| MET241129P00071000 | 2024-11-18 1:10PM EST | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 67 | 108.40% |
| MET241129P00075000 | 2024-11-04 9:45AM EST | 75.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 8 | 84.47% |
| MET241129P00078000 | 2024-11-12 12:40PM EST | 78.00 | 0.07 | 0.00 | 0.15 | -0.29 | -80.56% | 7 | 13 | 52.93% |
| MET241129P00079000 | 2024-11-21 10:34AM EST | 79.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 56.84% |
| MET241129P00080000 | 2024-11-22 2:35PM EST | 80.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 7 | 31 | 33.99% |
| MET241129P00081000 | 2024-11-20 12:11PM EST | 81.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 29.49% |
| MET241129P00082000 | 2024-11-21 10:03AM EST | 82.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 4 | 18 | 29.10% |
| MET241129P00083000 | 2024-11-22 3:52PM EST | 83.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 13 | 30 | 23.93% |
| MET241129P00084000 | 2024-11-22 3:47PM EST | 84.00 | 0.10 | 0.05 | 0.35 | -0.30 | -75.00% | 6 | 20 | 28.37% |
| MET241129P00085000 | 2024-11-22 3:23PM EST | 85.00 | 0.16 | 0.10 | 0.30 | -0.49 | -75.38% | 17 | 11 | 19.92% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.