MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00077500 | 2024-05-16 2:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 803 | 25.00% |
| MET240621C00077500 | 2024-05-17 10:36AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | 0.00 | - | 50 | 779 | 16.41% |
| MET240719C00077500 | 2024-05-16 2:31PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | 0.00 | - | 12 | 192 | 17.75% |
| MET240920C00077500 | 2024-05-16 3:44PM EDT | 2024-09-20 | 1.90 | 1.85 | 2.00 | 0.00 | - | 1 | 863 | 20.03% |
| MET241018C00077500 | 2024-05-14 3:50PM EDT | 2024-10-18 | 2.45 | 2.40 | 2.55 | 0.00 | - | 56 | 83 | 21.16% |
| MET241220C00077500 | 2024-05-15 11:59AM EDT | 2024-12-20 | 3.40 | 3.40 | 3.70 | 0.00 | - | 2 | 4 | 23.04% |
| MET250117C00077500 | 2024-05-13 12:55PM EDT | 2025-01-17 | 3.82 | 3.90 | 4.20 | 0.00 | - | 13 | 4,020 | 23.79% |
| MET250620C00077500 | 2024-05-15 12:02PM EDT | 2025-06-20 | 6.00 | 6.10 | 6.40 | 0.00 | - | 6 | 214 | 25.83% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 2025-12-19 | 9.00 | 6.30 | 7.00 | 0.00 | - | 5 | 3,520 | 23.03% |
| MET260116C00077500 | 2024-05-02 9:35AM EDT | 2026-01-16 | 7.60 | 8.30 | 9.20 | 0.00 | - | 11 | 19 | 28.28% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 2026-12-18 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 29.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 2024-05-17 | 5.60 | 2.50 | 4.20 | 0.00 | - | 5 | 1 | 108.59% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 2024-06-21 | 7.10 | 3.70 | 4.00 | 0.00 | - | 40 | 47 | 14.75% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 2024-09-20 | 6.80 | 4.90 | 5.10 | 0.00 | - | 1 | 39 | 16.00% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 31.34% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 2025-01-17 | 6.92 | 6.20 | 6.50 | 0.00 | - | 2 | 216 | 17.69% |
| MET250620P00077500 | 2024-05-08 9:50AM EDT | 2025-06-20 | 9.30 | 7.80 | 8.10 | 0.00 | - | - | 2 | 19.19% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 2026-12-18 | 13.90 | 8.60 | 13.50 | 0.00 | - | - | 1 | 23.92% |
© 2024 Yahoo. All rights reserved.