MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00062500 | 2024-04-17 3:20PM EDT | 2024-05-17 | 6.90 | 8.40 | 12.00 | 0.00 | - | 2 | 3 | 80.42% |
| MET240621C00062500 | 2024-03-28 3:58PM EDT | 2024-06-21 | 11.88 | 8.80 | 11.10 | 0.00 | - | 4 | 2,260 | 38.45% |
| MET240920C00062500 | 2024-04-23 9:46AM EDT | 2024-09-20 | 11.40 | 9.40 | 11.80 | 0.00 | - | 1 | 69 | 30.02% |
| MET241018C00062500 | 2024-02-01 11:58AM EDT | 2024-10-18 | 7.01 | 10.10 | 10.40 | 0.00 | - | 15 | 31 | 14.11% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 2025-01-17 | 12.87 | 12.40 | 14.10 | 0.00 | - | 500 | 925 | 34.66% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 2025-06-20 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 27.21% |
| MET251219C00062500 | 2024-03-22 10:22AM EDT | 2025-12-19 | 16.75 | 14.20 | 17.40 | 0.00 | - | 4 | 156 | 33.68% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 2026-01-16 | 14.98 | 14.10 | 19.00 | 0.00 | - | 5 | 12 | 37.82% |
| MET261218C00062500 | 2024-04-22 2:41PM EDT | 2026-12-18 | 18.25 | 17.30 | 21.00 | 0.00 | - | 2 | 5 | 35.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00062500 | 2024-04-22 1:30PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| MET240621P00062500 | 2024-04-19 10:55AM EDT | 2024-06-21 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 2,032 | 29.05% |
| MET240920P00062500 | 2024-04-18 10:00AM EDT | 2024-09-20 | 1.60 | 0.95 | 1.05 | 0.00 | - | 6 | 130 | 25.57% |
| MET241018P00062500 | 2024-04-23 2:49PM EDT | 2024-10-18 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1,139 | 1,703 | 25.45% |
| MET250117P00062500 | 2024-04-24 10:18AM EDT | 2025-01-17 | 2.18 | 2.05 | 2.30 | -0.02 | -0.91% | 10 | 2,589 | 26.49% |
| MET250620P00062500 | 2024-04-23 12:04PM EDT | 2025-06-20 | 3.70 | 3.30 | 3.60 | 0.00 | - | 180 | 279 | 26.52% |
| MET251219P00062500 | 2024-04-22 10:37AM EDT | 2025-12-19 | 5.10 | 4.40 | 5.70 | 0.00 | - | 29 | 4,662 | 29.03% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 2026-01-16 | 6.01 | 4.50 | 4.90 | 0.00 | - | 8 | 150 | 25.86% |
| MET261218P00062500 | 2024-04-11 11:04AM EDT | 2026-12-18 | 6.77 | 4.00 | 8.50 | 0.00 | - | 5 | 5 | 29.91% |
© 2024 Yahoo. All rights reserved.