MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| MET240719C00085000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.10 | 0.00 | 2.50 | -0.02 | -16.67% | 1 | 1 | 55.54% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 124 | 19.58% |
| MET241018C00085000 | 2024-05-22 9:56AM EDT | 2024-10-18 | 0.55 | 0.35 | 1.35 | 0.00 | - | 1 | 219 | 26.78% |
| MET241220C00085000 | 2024-05-20 10:28AM EDT | 2024-12-20 | 1.30 | 0.95 | 2.15 | 0.00 | - | 15 | 18 | 27.14% |
| MET250117C00085000 | 2024-05-20 2:59PM EDT | 2025-01-17 | 1.35 | 1.20 | 2.10 | 0.00 | - | 113 | 2,388 | 25.24% |
| MET250620C00085000 | 2024-05-21 3:55PM EDT | 2025-06-20 | 3.00 | 2.80 | 4.70 | 0.00 | - | 20 | 330 | 29.40% |
| MET251219C00085000 | 2024-05-22 12:32PM EDT | 2025-12-19 | 4.98 | 4.30 | 7.00 | -0.65 | -11.55% | 1 | 232 | 30.86% |
| MET260116C00085000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 5.30 | 4.80 | 5.40 | 0.00 | - | 10 | 493 | 25.71% |
| MET261218C00085000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 7.18 | 4.50 | 9.50 | -0.50 | -6.51% | 1 | 24 | 29.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 2024-10-18 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 37.00% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 2024-12-20 | 14.40 | 11.00 | 14.40 | 0.00 | - | - | 26 | 27.83% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 2025-01-17 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 40.26% |
| MET250620P00085000 | 2024-05-21 1:13PM EDT | 2025-06-20 | 13.00 | 10.60 | 13.70 | 0.00 | - | 10 | 17 | 17.49% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.