MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00072500 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 25 | 912 | 16.46% |
| MET240621C00072500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.10 | +0.32 | +43.84% | 128 | 2,858 | 18.47% |
| MET240719C00072500 | 2024-05-03 3:06PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.70 | +0.10 | +6.45% | 29 | 164 | 19.62% |
| MET240920C00072500 | 2024-05-03 11:51AM EDT | 2024-09-20 | 2.65 | 2.75 | 2.85 | +0.03 | +1.15% | 27 | 216 | 21.28% |
| MET241018C00072500 | 2024-05-02 11:26AM EDT | 2024-10-18 | 2.98 | 3.30 | 3.40 | 0.00 | - | 68 | 133 | 22.33% |
| MET241220C00072500 | 2024-05-03 3:04PM EDT | 2024-12-20 | 4.45 | 4.30 | 4.50 | -1.15 | -20.54% | 1 | 1 | 23.96% |
| MET250117C00072500 | 2024-05-03 1:44PM EDT | 2025-01-17 | 5.00 | 3.80 | 4.90 | -1.30 | -20.63% | 84 | 1,673 | 24.32% |
| MET250620C00072500 | 2024-05-02 12:12PM EDT | 2025-06-20 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 423 | 25.94% |
| MET251219C00072500 | 2024-02-27 2:25PM EDT | 2025-12-19 | 8.08 | 10.90 | 11.80 | 0.00 | - | 1 | 94 | 35.33% |
| MET260116C00072500 | 2024-04-25 11:14AM EDT | 2026-01-16 | 10.00 | 8.70 | 9.10 | 0.00 | - | 5 | 261 | 27.12% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 26.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00072500 | 2024-05-01 3:54PM EDT | 2024-05-17 | 2.19 | 2.55 | 3.80 | 0.00 | - | 3 | 343 | 48.24% |
| MET240621P00072500 | 2024-05-02 10:23AM EDT | 2024-06-21 | 4.72 | 3.10 | 3.30 | 0.00 | - | 20 | 1,824 | 20.75% |
| MET240719P00072500 | 2024-05-03 10:29AM EDT | 2024-07-19 | 3.90 | 3.40 | 3.60 | +0.10 | +2.63% | 22 | 111 | 18.98% |
| MET240920P00072500 | 2024-05-03 10:45AM EDT | 2024-09-20 | 5.00 | 4.40 | 4.60 | -0.50 | -9.09% | 12 | 171 | 19.96% |
| MET241018P00072500 | 2024-05-03 1:44PM EDT | 2024-10-18 | 4.70 | 3.30 | 4.90 | -1.10 | -18.97% | 12 | 181 | 19.81% |
| MET250117P00072500 | 2024-05-03 3:12PM EDT | 2025-01-17 | 5.90 | 4.50 | 6.00 | +0.34 | +6.12% | 1 | 1,117 | 20.62% |
| MET250620P00072500 | 2024-04-29 2:35PM EDT | 2025-06-20 | 7.20 | 7.20 | 9.70 | 0.00 | - | 9 | 443 | 28.71% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 2025-12-19 | 8.70 | 8.30 | 11.00 | 0.00 | - | 2 | 2 | 27.56% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 2026-01-16 | 10.40 | 8.60 | 11.50 | 0.00 | - | 2 | 8 | 28.30% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 26.14% |
© 2024 Yahoo. All rights reserved.