MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:62.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 2024-05-17 | 6.30 | 8.00 | 9.50 | 0.00 | - | 1 | 3 | 59.91% |
| MET240621C00062500 | 2024-05-03 10:07AM EDT | 2024-06-21 | 7.55 | 7.90 | 8.30 | +0.65 | +9.42% | 1 | 2,269 | 23.68% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 2024-09-20 | 7.96 | 9.30 | 9.50 | 0.00 | - | 2 | 70 | 26.15% |
| MET241018C00062500 | 2024-02-01 11:58AM EDT | 2024-10-18 | 7.01 | 10.10 | 10.40 | 0.00 | - | 15 | 31 | 30.14% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 2025-01-17 | 12.87 | 11.00 | 11.20 | 0.00 | - | 500 | 925 | 28.48% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 2025-06-20 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 33.50% |
| MET251219C00062500 | 2024-03-22 10:22AM EDT | 2025-12-19 | 16.75 | 14.20 | 17.40 | 0.00 | - | 4 | 156 | 38.63% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 2026-01-16 | 14.98 | 14.40 | 14.80 | 0.00 | - | 5 | 12 | 29.76% |
| MET261218C00062500 | 2024-04-22 2:41PM EDT | 2026-12-18 | 18.25 | 15.20 | 18.40 | 0.00 | - | 2 | 5 | 32.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00062500 | 2024-04-30 9:53AM EDT | 2024-05-17 | 0.08 | 0.00 | 2.05 | 0.00 | - | 1 | 61 | 70.07% |
| MET240621P00062500 | 2024-05-02 12:38PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.25 | 0.00 | - | 5 | 2,028 | 24.46% |
| MET240920P00062500 | 2024-05-02 12:55PM EDT | 2024-09-20 | 1.50 | 1.00 | 1.10 | 0.00 | - | 51 | 174 | 23.51% |
| MET241018P00062500 | 2024-05-03 9:59AM EDT | 2024-10-18 | 1.50 | 1.30 | 1.40 | -0.30 | -16.67% | 7 | 1,707 | 23.76% |
| MET250117P00062500 | 2024-05-03 2:14PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.35 | -0.45 | -16.67% | 125 | 2,474 | 24.48% |
| MET250620P00062500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 318 | 25.31% |
| MET251219P00062500 | 2024-04-25 9:56AM EDT | 2025-12-19 | 4.90 | 4.70 | 5.10 | 0.00 | - | 1 | 4,662 | 25.32% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 2026-01-16 | 6.01 | 4.80 | 5.10 | 0.00 | - | 8 | 150 | 24.75% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 2026-12-18 | 6.38 | 6.10 | 7.70 | 0.00 | - | 12 | 18 | 26.46% |
© 2024 Yahoo. All rights reserved.