MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00070000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240517C00070000 | 2024-05-09 1:15PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240524C00070000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240531C00070000 | 2024-05-09 3:18PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MET240607C00070000 | 2024-05-02 11:16AM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MET240621C00070000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240719C00070000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240920C00070000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241018C00070000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET250117C00070000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 32.01% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 33.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00070000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240517P00070000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MET240524P00070000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240531P00070000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET240614P00070000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240621P00070000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240719P00070000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MET240920P00070000 | 2024-05-07 1:59PM EDT | 2024-09-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MET241018P00070000 | 2024-05-07 1:02PM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MET250117P00070000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MET250620P00070000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET261218P00070000 | 2024-05-06 1:35PM EDT | 2026-12-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.