MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 2024-09-20 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 0.00% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 2024-10-18 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 0.00% |
| MET241220C00055000 | 2024-07-09 9:36AM EDT | 2024-12-20 | 16.40 | 19.20 | 24.00 | 0.00 | - | - | 1 | 62.79% |
| MET250117C00055000 | 2024-06-24 11:21AM EDT | 2025-01-17 | 18.50 | 20.60 | 21.80 | 0.00 | - | 1 | 1,384 | 36.82% |
| MET251219C00055000 | 2024-07-15 1:06PM EDT | 2025-12-19 | 22.30 | 22.20 | 26.00 | 0.00 | - | 200 | 807 | 42.39% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 32.31% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 2026-12-18 | 22.10 | 19.00 | 24.00 | 0.00 | - | 1 | 203 | 25.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240809P00055000 | 2024-07-15 10:41AM EDT | 2024-08-09 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 124.51% |
| MET240920P00055000 | 2024-07-22 2:37PM EDT | 2024-09-20 | 0.07 | 0.05 | 1.40 | 0.00 | - | 1 | 36 | 63.43% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 54 | 46.00% |
| MET241220P00055000 | 2024-07-24 10:48AM EDT | 2024-12-20 | 0.34 | 0.10 | 1.55 | 0.00 | - | 1 | 61 | 49.12% |
| MET250117P00055000 | 2024-07-19 9:51AM EDT | 2025-01-17 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 2,018 | 32.67% |
| MET250321P00055000 | 2024-07-24 3:01PM EDT | 2025-03-21 | 0.65 | 0.40 | 0.85 | 0.00 | - | 4 | 4 | 32.13% |
| MET250620P00055000 | 2024-06-05 11:04AM EDT | 2025-06-20 | 1.74 | 1.35 | 1.75 | 0.00 | - | 1 | 726 | 34.23% |
| MET251219P00055000 | 2024-07-01 1:55PM EDT | 2025-12-19 | 2.40 | 1.30 | 2.30 | 0.00 | - | 1 | 787 | 30.32% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 2.70 | 2.55 | 3.30 | 0.00 | - | 4 | 639 | 34.14% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 37.10% |
© 2024 Yahoo. All rights reserved.