MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 2024-06-21 | 22.10 | 23.10 | 27.40 | 0.00 | - | 125 | 0 | 50.00% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 2024-09-20 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 2024-10-18 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 2024-12-20 | 22.92 | 24.00 | 28.50 | 0.00 | - | 2 | 2 | 64.70% |
| MET250117C00047500 | 2024-01-12 11:48AM EDT | 2025-01-17 | 22.37 | 20.60 | 24.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET251219C00047500 | 2023-11-07 2:21PM EDT | 2025-12-19 | 16.60 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 2026-01-16 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 146.09% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 592 | 25.00% |
| MET240920P00047500 | 2024-03-11 2:35PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 48.44% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 2024-10-18 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 43.07% |
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 2024-12-20 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 1 | 57.47% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.55 | 0.00 | - | 650 | 681 | 35.18% |
| MET250620P00047500 | 2024-04-04 3:31PM EDT | 2025-06-20 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 61 | 34.84% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 2025-12-19 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 32.09% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 2026-01-16 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 33.31% |
| MET261218P00047500 | 2024-05-03 9:30AM EDT | 2026-12-18 | 3.10 | 1.65 | 4.80 | 0.00 | - | 1 | 10 | 37.06% |
© 2024 Yahoo. All rights reserved.