MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 16.10 | 14.80 | 18.50 | 0.00 | - | - | 11 | 311.91% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 15.15 | 14.80 | 18.40 | 0.00 | - | 5 | 575 | 73.24% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 2024-09-20 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 63.77% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 2024-10-18 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 60.54% |
| MET250117C00055000 | 2024-03-22 3:26PM EDT | 2025-01-17 | 19.67 | 17.50 | 18.10 | 0.00 | - | 10 | 1,384 | 30.25% |
| MET251219C00055000 | 2024-04-26 12:36PM EDT | 2025-12-19 | 19.82 | 20.20 | 21.80 | 0.00 | - | 1 | 802 | 35.82% |
| MET260116C00055000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 21.45 | 20.80 | 22.00 | 0.00 | - | 2 | 12 | 35.75% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 2026-12-18 | 21.42 | 21.60 | 24.50 | 0.00 | - | 1 | 202 | 36.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 90.33% |
| MET240621P00055000 | 2024-04-12 10:19AM EDT | 2024-06-21 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 2,377 | 40.23% |
| MET240920P00055000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 0.36 | 0.45 | 0.55 | 0.00 | - | 1 | 34 | 32.32% |
| MET241018P00055000 | 2024-04-11 1:08PM EDT | 2024-10-18 | 0.67 | 0.50 | 0.70 | 0.00 | - | 16 | 54 | 31.54% |
| MET250117P00055000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.25 | 0.00 | - | 1 | 2,033 | 30.45% |
| MET250620P00055000 | 2024-03-28 2:03PM EDT | 2025-06-20 | 1.91 | 1.15 | 3.70 | 0.00 | - | 980 | 720 | 37.26% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 2025-12-19 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 30.68% |
| MET260116P00055000 | 2024-04-17 2:06PM EDT | 2026-01-16 | 3.70 | 3.10 | 4.60 | 0.00 | - | 144 | 635 | 33.81% |
| MET261218P00055000 | 2024-02-06 10:30AM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
© 2024 Yahoo. All rights reserved.