MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00060000 | 2024-03-26 2:34PM EDT | 2024-06-21 | 13.69 | 0.00 | 0.00 | 0.00 | - | 5 | 3,072 | 0.00% |
| MET240920C00060000 | 2024-03-08 12:34PM EDT | 2024-09-20 | 13.08 | 13.60 | 14.90 | 0.00 | - | 1 | 28 | 39.87% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| MET250117C00060000 | 2024-03-27 1:56PM EDT | 2025-01-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,946 | 0.00% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,067 | 0.00% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 36.07% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 25.00% |
| MET240517P00060000 | 2024-04-16 11:36AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 517 | 12.50% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MET240621P00060000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 3,515 | 12.50% |
| MET240920P00060000 | 2024-04-18 11:00AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 188 | 6.25% |
| MET241018P00060000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MET250117P00060000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4,128 | 6.25% |
| MET250620P00060000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,241 | 3.13% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 3.13% |
| MET260116P00060000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 196 | 3.13% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
© 2024 Yahoo. All rights reserved.