MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:67.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00067500 | 2024-04-25 10:59AM EDT | 2024-05-17 | 4.50 | 4.20 | 4.40 | -0.70 | -13.46% | 6 | 114 | 30.27% |
| MET240621C00067500 | 2024-04-25 10:49AM EDT | 2024-06-21 | 5.25 | 4.80 | 5.10 | -0.75 | -12.50% | 15 | 2,400 | 26.60% |
| MET240920C00067500 | 2024-04-19 12:27PM EDT | 2024-09-20 | 6.70 | 6.40 | 6.60 | 0.00 | - | 56 | 122 | 25.79% |
| MET241018C00067500 | 2024-04-05 3:20PM EDT | 2024-10-18 | 9.14 | 6.90 | 7.30 | 0.00 | - | 1 | 75 | 27.48% |
| MET250117C00067500 | 2024-04-17 10:22AM EDT | 2025-01-17 | 7.40 | 8.30 | 8.70 | 0.00 | - | 2 | 1,139 | 28.46% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 2025-06-20 | 11.50 | 8.70 | 11.10 | 0.00 | - | 19 | 82 | 30.97% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 2025-12-19 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 31.66% |
| MET260116C00067500 | 2024-04-19 10:50AM EDT | 2026-01-16 | 12.71 | 12.20 | 15.00 | 0.00 | - | 1 | 30 | 36.34% |
| MET261218C00067500 | 2024-03-22 10:22AM EDT | 2026-12-18 | 15.00 | 12.50 | 15.50 | 0.00 | - | 4 | 19 | 30.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00067500 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.58 | 0.70 | 0.80 | +0.08 | +16.00% | 2 | 257 | 30.91% |
| MET240621P00067500 | 2024-04-25 11:05AM EDT | 2024-06-21 | 1.20 | 1.15 | 1.35 | +0.25 | +26.32% | 19 | 3,002 | 25.42% |
| MET240920P00067500 | 2024-04-19 10:33AM EDT | 2024-09-20 | 2.65 | 2.45 | 2.60 | 0.00 | - | 7 | 528 | 23.62% |
| MET241018P00067500 | 2024-04-19 2:51PM EDT | 2024-10-18 | 3.00 | 2.75 | 2.90 | 0.00 | - | 46 | 86 | 23.33% |
| MET250117P00067500 | 2024-04-16 11:36AM EDT | 2025-01-17 | 4.90 | 3.70 | 4.00 | 0.00 | - | 1 | 1,498 | 23.82% |
| MET250620P00067500 | 2024-03-28 1:38PM EDT | 2025-06-20 | 4.60 | 4.30 | 5.50 | 0.00 | - | 43 | 43 | 24.21% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 2025-12-19 | 7.55 | 6.40 | 7.00 | 0.00 | - | 10 | 209 | 24.57% |
| MET260116P00067500 | 2024-04-11 2:18PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.30 | 0.00 | - | 2 | 1,042 | 24.87% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 2026-12-18 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.56% |
© 2024 Yahoo. All rights reserved.