MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00070000 | 2024-05-13 2:03PM EDT | 2024-05-24 | 3.00 | 2.30 | 6.10 | 0.00 | - | 2 | 118 | 97.80% |
| MET240531C00070000 | 2024-05-17 12:25PM EDT | 2024-05-31 | 4.15 | 2.35 | 5.70 | +0.92 | +28.48% | 1 | 109 | 58.06% |
| MET240607C00070000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 4.30 | 3.90 | 5.60 | +0.67 | +18.46% | 1 | 5 | 45.09% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 3.20 | 6.10 | 0.00 | - | 50 | 50 | 46.09% |
| MET240621C00070000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 4.30 | 4.70 | 4.90 | 0.00 | - | 7 | 3,236 | 24.68% |
| MET240719C00070000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 5.22 | 5.30 | 7.00 | +0.12 | +2.35% | 5 | 525 | 38.71% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 5.60 | 6.40 | 7.30 | 0.00 | - | 62 | 505 | 29.16% |
| MET241018C00070000 | 2024-05-10 9:42AM EDT | 2024-10-18 | 6.20 | 6.90 | 7.50 | 0.00 | - | 1 | 88 | 27.50% |
| MET250117C00070000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.70 | +0.90 | +11.69% | 59 | 2,642 | 27.12% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 10.40 | 11.60 | 0.00 | - | 4 | 2,193 | 31.22% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 12.10 | 12.70 | +2.35 | +23.98% | 1 | 44 | 28.98% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 12.30 | 13.70 | 0.00 | - | 2 | 46 | 31.09% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 30.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00070000 | 2024-05-16 9:40AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 35.25% |
| MET240531P00070000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 0.60 | 0.05 | 0.15 | 0.00 | - | 5 | 20 | 23.93% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.05 | 0.15 | 0.00 | - | 2 | 25 | 19.34% |
| MET240614P00070000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 21.49% |
| MET240621P00070000 | 2024-05-17 10:53AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 5 | 9,393 | 18.19% |
| MET240719P00070000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 4 | 225 | 17.36% |
| MET240920P00070000 | 2024-05-17 10:25AM EDT | 2024-09-20 | 1.60 | 1.45 | 1.55 | -0.12 | -6.98% | 6 | 1,384 | 19.21% |
| MET241018P00070000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1,971 | 1,236 | 19.50% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 2.65 | 2.80 | 0.00 | - | 21 | 21 | 20.85% |
| MET250117P00070000 | 2024-05-16 1:37PM EDT | 2025-01-17 | 3.20 | 2.95 | 3.10 | 0.00 | - | 4 | 1,973 | 20.98% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.40 | 4.70 | 0.00 | - | 3 | 2,228 | 22.02% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.40 | 6.30 | 0.00 | - | 1 | 133 | 22.82% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 5.80 | 7.00 | 0.00 | - | 2 | 40 | 24.23% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 5.10 | 8.20 | 0.00 | - | 2 | 16 | 22.13% |
© 2024 Yahoo. All rights reserved.