MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00072500 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.80 | -0.36 | -31.03% | 11 | 913 | 23.34% |
| MET240621C00072500 | 2024-04-26 3:14PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.55 | -0.55 | -26.19% | 18 | 2,904 | 21.75% |
| MET240920C00072500 | 2024-04-26 11:18AM EDT | 2024-09-20 | 3.20 | 3.00 | 3.30 | -0.40 | -11.11% | 1 | 219 | 23.48% |
| MET241018C00072500 | 2024-04-16 2:49PM EDT | 2024-10-18 | 3.30 | 3.60 | 3.80 | 0.00 | - | 4 | 73 | 24.11% |
| MET250117C00072500 | 2024-04-23 12:45PM EDT | 2025-01-17 | 6.40 | 5.00 | 5.20 | 0.00 | - | 375 | 1,672 | 25.40% |
| MET250620C00072500 | 2024-04-23 2:41PM EDT | 2025-06-20 | 8.16 | 6.90 | 7.20 | 0.00 | - | 1 | 422 | 26.86% |
| MET251219C00072500 | 2024-02-27 2:25PM EDT | 2025-12-19 | 8.08 | 10.90 | 11.80 | 0.00 | - | 1 | 94 | 35.25% |
| MET260116C00072500 | 2024-04-25 11:14AM EDT | 2026-01-16 | 10.00 | 9.00 | 9.40 | 0.00 | - | 5 | 261 | 27.91% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 26.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00072500 | 2024-04-25 11:13AM EDT | 2024-05-17 | 2.80 | 2.10 | 3.40 | 0.00 | - | 9 | 339 | 31.54% |
| MET240621P00072500 | 2024-04-26 10:23AM EDT | 2024-06-21 | 3.40 | 3.60 | 3.80 | +0.56 | +19.72% | 12 | 1,845 | 23.37% |
| MET240920P00072500 | 2024-04-25 11:46AM EDT | 2024-09-20 | 4.70 | 4.80 | 5.10 | 0.00 | - | 3 | 171 | 21.92% |
| MET241018P00072500 | 2024-04-10 12:55PM EDT | 2024-10-18 | 4.70 | 5.10 | 5.30 | 0.00 | - | 10 | 181 | 21.13% |
| MET250117P00072500 | 2024-04-25 3:54PM EDT | 2025-01-17 | 5.56 | 4.90 | 8.20 | 0.00 | - | 1 | 1,117 | 29.26% |
| MET250620P00072500 | 2024-04-26 3:45PM EDT | 2025-06-20 | 7.70 | 6.50 | 9.00 | +0.50 | +6.94% | 5 | 435 | 25.96% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 2026-01-16 | 10.40 | 8.80 | 9.20 | 0.00 | - | 2 | 8 | 21.75% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 25.93% |
© 2024 Yahoo. All rights reserved.