MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00072500 | 2024-09-27 12:12PM EDT | 2024-10-18 | 10.77 | 10.10 | 12.30 | 0.00 | - | 3 | 347 | 72.46% |
| MET241115C00072500 | 2024-09-27 2:51PM EDT | 2024-11-15 | 10.76 | 11.90 | 13.40 | 0.00 | - | 1 | 230 | 56.81% |
| MET241220C00072500 | 2024-10-01 12:32PM EDT | 2024-12-20 | 10.40 | 10.50 | 12.60 | 0.00 | - | 2 | 289 | 33.52% |
| MET250117C00072500 | 2024-09-26 10:20AM EDT | 2025-01-17 | 12.50 | 11.40 | 13.00 | +1.62 | +14.89% | 2 | 2,035 | 32.30% |
| MET250321C00072500 | 2024-09-23 3:12PM EDT | 2025-03-21 | 11.30 | 13.50 | 13.80 | 0.00 | - | 1 | 115 | 30.65% |
| MET250620C00072500 | 2024-10-04 10:07AM EDT | 2025-06-20 | 14.20 | 13.60 | 14.90 | +1.50 | +11.81% | 1 | 499 | 29.87% |
| MET251219C00072500 | 2024-09-05 10:24AM EDT | 2025-12-19 | 11.00 | 14.20 | 16.60 | 0.00 | - | 6 | 122 | 28.63% |
| MET260116C00072500 | 2024-09-10 1:18PM EDT | 2026-01-16 | 9.60 | 14.60 | 17.10 | 0.00 | - | 1 | 278 | 29.36% |
| MET261218C00072500 | 2024-09-12 2:51PM EDT | 2026-12-18 | 12.37 | 18.90 | 19.60 | 0.00 | - | 8 | 56 | 28.34% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00072500 | 2024-09-30 2:39PM EDT | 2024-10-18 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 1,588 | 63.87% |
| MET241115P00072500 | 2024-10-04 2:58PM EDT | 2024-11-15 | 0.42 | 0.35 | 0.45 | -0.13 | -23.64% | 21 | 985 | 34.91% |
| MET241220P00072500 | 2024-10-03 1:17PM EDT | 2024-12-20 | 1.05 | 0.60 | 0.70 | 0.00 | - | 1 | 424 | 29.20% |
| MET250117P00072500 | 2024-10-03 12:28PM EDT | 2025-01-17 | 1.25 | 0.85 | 0.95 | 0.00 | - | 1 | 1,390 | 27.59% |
| MET250321P00072500 | 2024-10-04 3:17PM EDT | 2025-03-21 | 1.60 | 1.45 | 1.60 | -0.35 | -17.95% | 39 | 77 | 26.45% |
| MET250620P00072500 | 2024-10-04 11:10AM EDT | 2025-06-20 | 2.42 | 2.30 | 2.50 | -0.33 | -12.00% | 1 | 611 | 25.86% |
| MET251219P00072500 | 2024-10-04 9:46AM EDT | 2025-12-19 | 3.80 | 3.70 | 4.00 | -4.90 | -56.32% | 1 | 2 | 25.10% |
| MET260116P00072500 | 2024-09-27 2:49PM EDT | 2026-01-16 | 4.20 | 3.80 | 4.20 | 0.00 | - | 2 | 74 | 25.00% |
| MET261218P00072500 | 2024-08-23 11:28AM EDT | 2026-12-18 | 8.23 | 4.70 | 8.00 | 0.00 | - | 3 | 52 | 28.24% |
© 2024 Yahoo. All rights reserved.