MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 5.50 | 7.50 | 7.80 | 0.00 | - | 51 | 57 | 38.23% |
| MET240621C00065000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 7.99 | 7.80 | 8.00 | 0.00 | - | 31 | 3,762 | 27.44% |
| MET240719C00065000 | 2024-04-19 10:32AM EDT | 2024-07-19 | 7.59 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 29.08% |
| MET240920C00065000 | 2024-04-22 2:05PM EDT | 2024-09-20 | 9.30 | 9.20 | 9.40 | 0.00 | - | 30 | 100 | 27.87% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 8.80 | 9.70 | 9.90 | 0.00 | - | 10 | 83 | 28.66% |
| MET250117C00065000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 12.60 | 10.70 | 11.20 | 0.00 | - | 24 | 551 | 29.55% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 11.90 | 13.00 | 0.00 | - | 19 | 43 | 30.18% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 30.66% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 2026-01-16 | 13.45 | 14.50 | 15.00 | 0.00 | - | 10 | 59 | 30.56% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 31.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 63.67% |
| MET240510P00065000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 0.50 | 0.15 | 0.25 | 0.00 | - | 52 | 55 | 37.79% |
| MET240517P00065000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.60 | 0.20 | 0.30 | 0.00 | - | 8 | 89 | 33.45% |
| MET240531P00065000 | 2024-04-18 3:40PM EDT | 2024-05-31 | 0.80 | 0.30 | 0.40 | 0.00 | - | - | 2 | 28.91% |
| MET240621P00065000 | 2024-04-22 2:55PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.55 | 0.00 | - | 45 | 6,194 | 25.66% |
| MET240719P00065000 | 2024-04-23 2:13PM EDT | 2024-07-19 | 0.82 | 0.75 | 0.85 | 0.00 | - | 7 | 136 | 24.68% |
| MET240920P00065000 | 2024-04-18 11:59AM EDT | 2024-09-20 | 2.12 | 1.45 | 1.55 | 0.00 | - | 11 | 2,973 | 24.23% |
| MET241018P00065000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 1.85 | 1.70 | 1.85 | 0.00 | - | 50 | 256 | 24.21% |
| MET250117P00065000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 3.19 | 2.60 | 2.80 | 0.00 | - | 2 | 2,082 | 24.46% |
| MET250620P00065000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 709 | 25.18% |
| MET251219P00065000 | 2024-04-17 2:04PM EDT | 2025-12-19 | 6.67 | 4.70 | 5.60 | 0.00 | - | 1,000 | 1,000 | 25.05% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 5.30 | 5.70 | 0.00 | - | 1 | 517 | 24.79% |
| MET261218P00065000 | 2024-04-12 2:27PM EDT | 2026-12-18 | 8.48 | 6.60 | 7.30 | 0.00 | - | 3 | 67 | 23.86% |
© 2024 Yahoo. All rights reserved.