MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00075000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.20 | -0.27 | -67.50% | 4 | 76 | 37.21% |
| MET240510C00075000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 0.49 | 0.15 | 0.20 | 0.00 | - | 1 | 12 | 26.27% |
| MET240517C00075000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 68 | 485 | 24.27% |
| MET240524C00075000 | 2024-04-25 11:17AM EDT | 2024-05-24 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 12 | 24.12% |
| MET240531C00075000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 1.00 | 0.35 | 0.50 | 0.00 | - | 8 | 25 | 22.41% |
| MET240621C00075000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.78 | 0.70 | 0.85 | -0.32 | -29.09% | 9 | 2,349 | 22.02% |
| MET240719C00075000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.30 | -0.35 | -21.21% | 1 | 38 | 22.00% |
| MET240920C00075000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 2.70 | 2.10 | 2.25 | 0.00 | - | 23 | 2,728 | 22.53% |
| MET241018C00075000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 2.50 | 2.55 | 2.70 | 0.00 | - | 1 | 62 | 23.10% |
| MET250117C00075000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 4.20 | 3.90 | 4.10 | -0.60 | -12.50% | 1 | 1,333 | 24.76% |
| MET250620C00075000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 6.90 | 4.20 | 6.10 | 0.00 | - | 5 | 124 | 26.40% |
| MET251219C00075000 | 2024-02-26 10:36AM EDT | 2025-12-19 | 7.20 | 9.50 | 10.20 | 0.00 | - | 1 | 51 | 33.42% |
| MET260116C00075000 | 2024-04-22 10:01AM EDT | 2026-01-16 | 9.00 | 7.90 | 8.30 | 0.00 | - | 1 | 720 | 27.52% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 29.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 4.94 | 4.60 | 6.20 | 0.00 | - | 2 | 2 | 61.33% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 5.10 | 5.40 | 0.00 | - | 73 | 198 | 35.40% |
| MET240621P00075000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 4.42 | 5.30 | 5.80 | 0.00 | - | 18 | 127 | 26.12% |
| MET240920P00075000 | 2024-04-08 12:27PM EDT | 2024-09-20 | 4.60 | 6.40 | 6.60 | 0.00 | - | 31 | 651 | 21.16% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 6.20 | 6.60 | 6.80 | 0.00 | - | 6 | 207 | 20.50% |
| MET250117P00075000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 7.30 | 7.50 | 7.80 | 0.00 | - | 1 | 1,285 | 21.02% |
| MET250620P00075000 | 2024-04-15 12:57PM EDT | 2025-06-20 | 9.60 | 8.80 | 10.20 | 0.00 | - | 17 | 26 | 24.83% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 11.10 | 12.50 | 0.00 | - | 1 | 511 | 21.43% |
© 2024 Yahoo. All rights reserved.