MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00070000 | 2024-05-07 10:44AM EDT | 2024-05-10 | 1.74 | 1.35 | 1.55 | +0.44 | +33.85% | 1 | 59 | 25.78% |
| MET240517C00070000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.75 | +0.23 | +15.65% | 49 | 554 | 20.36% |
| MET240524C00070000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.00 | 1.85 | 2.05 | 0.00 | - | 3 | 112 | 21.19% |
| MET240531C00070000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.80 | 2.05 | 4.00 | 0.00 | - | 1 | 112 | 45.22% |
| MET240607C00070000 | 2024-05-02 11:16AM EDT | 2024-06-07 | 1.20 | 2.25 | 2.65 | 0.00 | - | - | 3 | 23.44% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.50 | 2.70 | 0.00 | - | 50 | 50 | 21.80% |
| MET240621C00070000 | 2024-05-07 3:07PM EDT | 2024-06-21 | 2.90 | 2.75 | 2.90 | +0.50 | +20.83% | 4 | 3,258 | 22.12% |
| MET240719C00070000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 3.80 | 3.40 | 3.60 | +0.48 | +14.46% | 7 | 372 | 23.07% |
| MET240920C00070000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.47 | 4.60 | 4.80 | 0.00 | - | 1 | 443 | 23.99% |
| MET241018C00070000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.65 | 5.20 | 5.40 | 0.00 | - | 19 | 87 | 25.06% |
| MET250117C00070000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 7.00 | 6.70 | 6.90 | +0.35 | +5.26% | 1 | 2,643 | 26.53% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 8.60 | 8.90 | 0.00 | - | 4 | 2,193 | 27.73% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 34.14% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 10.40 | 12.00 | 0.00 | - | 2 | 46 | 31.13% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00070000 | 2024-05-07 2:37PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.20 | -0.13 | -65.00% | 12 | 105 | 21.78% |
| MET240517P00070000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 13 | 2,119 | 17.04% |
| MET240524P00070000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 0.50 | 0.45 | 0.55 | -0.65 | -56.52% | 1 | 55 | 16.99% |
| MET240531P00070000 | 2024-05-07 1:53PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.70 | -0.30 | -35.29% | 1 | 15 | 16.65% |
| MET240607P00070000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.45 | 0.75 | 1.40 | 0.00 | - | 20 | 24 | 23.58% |
| MET240614P00070000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 1.58 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 17.41% |
| MET240621P00070000 | 2024-05-07 3:01PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.15 | -0.25 | -19.23% | 7 | 9,409 | 17.07% |
| MET240719P00070000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 1.45 | 1.45 | 1.60 | -0.30 | -17.14% | 3 | 202 | 17.13% |
| MET240920P00070000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 2.56 | 2.55 | 2.70 | -0.69 | -21.23% | 7 | 1,371 | 19.09% |
| MET241018P00070000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 2.85 | 2.85 | 2.95 | -0.34 | -10.66% | 1 | 756 | 18.73% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.70 | 3.90 | 0.00 | - | 21 | 21 | 20.25% |
| MET250117P00070000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 5.26 | 4.00 | 4.20 | 0.00 | - | 48 | 1,979 | 20.39% |
| MET250620P00070000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 2,212 | 21.19% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 6.60 | 7.30 | 0.00 | - | 1 | 133 | 22.14% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 6.90 | 7.40 | 0.00 | - | 2 | 40 | 21.91% |
| MET261218P00070000 | 2024-05-06 1:35PM EDT | 2026-12-18 | 8.90 | 6.70 | 10.80 | 0.00 | - | 1 | 15 | 25.24% |
© 2024 Yahoo. All rights reserved.