MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00077500 | 2024-05-08 12:06PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.05 | 0.00 | - | 4 | 825 | 50.68% |
| MET240621C00077500 | 2024-05-10 10:29AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 23 | 756 | 17.95% |
| MET240719C00077500 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.67 | 0.60 | 0.75 | 0.00 | - | 2 | 82 | 18.48% |
| MET240920C00077500 | 2024-05-09 12:14PM EDT | 2024-09-20 | 1.70 | 1.65 | 1.80 | -0.05 | -2.86% | 1 | 861 | 20.51% |
| MET241018C00077500 | 2024-05-06 1:41PM EDT | 2024-10-18 | 1.78 | 2.15 | 2.30 | 0.00 | - | 5 | 47 | 21.46% |
| MET241220C00077500 | 2024-04-22 2:20PM EDT | 2024-12-20 | 3.58 | 3.20 | 3.40 | 0.00 | - | - | 2 | 23.28% |
| MET250117C00077500 | 2024-05-08 3:58PM EDT | 2025-01-17 | 3.35 | 3.70 | 3.90 | 0.00 | - | 17 | 4,027 | 24.07% |
| MET250620C00077500 | 2024-05-10 2:52PM EDT | 2025-06-20 | 5.90 | 5.70 | 6.00 | +1.55 | +35.63% | 19 | 183 | 25.91% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 2025-12-19 | 9.00 | 6.30 | 7.00 | 0.00 | - | 5 | 3,520 | 24.25% |
| MET260116C00077500 | 2024-05-02 9:35AM EDT | 2026-01-16 | 7.60 | 7.80 | 8.40 | 0.00 | - | 11 | 19 | 27.41% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 2026-12-18 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 30.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 2024-05-17 | 5.60 | 2.85 | 6.50 | 0.00 | - | 5 | 1 | 87.50% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 2024-06-21 | 7.10 | 2.75 | 5.70 | 0.00 | - | 40 | 47 | 26.22% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 2024-09-20 | 6.80 | 5.60 | 5.80 | 0.00 | - | 1 | 39 | 15.45% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 27.64% |
| MET250117P00077500 | 2024-04-01 3:22PM EDT | 2025-01-17 | 7.30 | 6.50 | 9.10 | 0.00 | - | 16 | 127 | 25.92% |
| MET250620P00077500 | 2024-05-08 9:50AM EDT | 2025-06-20 | 9.30 | 7.60 | 9.90 | 0.00 | - | - | 2 | 23.08% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 2026-12-18 | 13.90 | 9.10 | 13.50 | 0.00 | - | - | 1 | 22.79% |
© 2024 Yahoo. All rights reserved.