MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 56.06% |
| MET240517C00080000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.30 | +0.17 | +212.50% | 1 | 36 | 46.63% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 2024-05-24 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 3 | 62.89% |
| MET240621C00080000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 20 | 934 | 19.97% |
| MET240719C00080000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 45 | 18.51% |
| MET240920C00080000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 0.60 | 0.65 | 0.75 | -0.47 | -43.93% | 1 | 1,298 | 19.95% |
| MET241018C00080000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 0.70 | 0.45 | 1.10 | 0.00 | - | 1 | 677 | 20.92% |
| MET250117C00080000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 1.90 | 2.00 | 2.20 | 0.00 | - | 29 | 1,715 | 22.69% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 2025-06-20 | 6.10 | 3.70 | 5.70 | 0.00 | - | 110 | 80 | 30.54% |
| MET251219C00080000 | 2024-05-02 12:45PM EDT | 2025-12-19 | 5.15 | 5.30 | 8.00 | 0.00 | - | 3 | 46 | 31.93% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 7.50 | 5.60 | 6.00 | 0.00 | - | 1 | 48 | 25.71% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 27.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 67.00% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 8.00 | 12.00 | 0.00 | - | - | 2 | 44.31% |
| MET240920P00080000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 9.89 | 9.60 | 12.10 | 0.00 | - | 92 | 51 | 33.61% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 9.10 | 11.40 | 0.00 | - | 74 | 97 | 26.44% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 9.80 | 12.40 | 0.00 | - | 15 | 64 | 26.17% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 25.80% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 12.10 | 16.30 | 0.00 | - | - | 1 | 22.60% |
© 2024 Yahoo. All rights reserved.