MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802C00075000 | 2024-07-25 3:13PM EDT | 2024-08-02 | 1.65 | 1.90 | 2.00 | 0.00 | - | 45 | 141 | 34.67% |
| MET240809C00075000 | 2024-07-25 1:47PM EDT | 2024-08-09 | 2.05 | 1.90 | 2.05 | -0.22 | -9.69% | 1 | 64 | 25.39% |
| MET240816C00075000 | 2024-07-26 1:26PM EDT | 2024-08-16 | 2.15 | 2.05 | 2.15 | +0.18 | +9.14% | 13 | 11,804 | 22.14% |
| MET240823C00075000 | 2024-07-25 9:41AM EDT | 2024-08-23 | 2.10 | 1.95 | 2.30 | 0.00 | - | 2 | 16 | 21.05% |
| MET240830C00075000 | 2024-07-15 3:30PM EDT | 2024-08-30 | 1.82 | 2.20 | 2.80 | 0.00 | - | 3 | 3 | 24.29% |
| MET240920C00075000 | 2024-07-26 12:08PM EDT | 2024-09-20 | 3.20 | 2.95 | 3.10 | +0.14 | +4.58% | 200 | 4,437 | 21.78% |
| MET241018C00075000 | 2024-07-25 1:43PM EDT | 2024-10-18 | 3.97 | 3.60 | 3.80 | 0.00 | - | 2 | 1,228 | 22.68% |
| MET241220C00075000 | 2024-07-26 2:24PM EDT | 2024-12-20 | 5.10 | 4.90 | 5.10 | +0.49 | +10.63% | 60 | 187 | 23.99% |
| MET250117C00075000 | 2024-07-26 9:38AM EDT | 2025-01-17 | 5.40 | 5.40 | 5.70 | +0.30 | +5.88% | 13 | 1,372 | 24.88% |
| MET250620C00075000 | 2024-07-24 11:08AM EDT | 2025-06-20 | 7.00 | 5.40 | 8.50 | 0.00 | - | 4 | 641 | 28.02% |
| MET251219C00075000 | 2024-07-16 1:05PM EDT | 2025-12-19 | 9.12 | 8.30 | 10.80 | 0.00 | - | 5 | 54 | 29.01% |
| MET260116C00075000 | 2024-07-24 11:33AM EDT | 2026-01-16 | 9.50 | 7.60 | 12.30 | 0.00 | - | 1 | 2,321 | 32.42% |
| MET261218C00075000 | 2024-07-23 9:55AM EDT | 2026-12-18 | 11.95 | 10.10 | 12.80 | 0.00 | - | 1 | 68 | 26.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802P00075000 | 2024-07-26 1:41PM EDT | 2024-08-02 | 0.95 | 0.80 | 0.95 | -0.30 | -24.00% | 84 | 93 | 33.40% |
| MET240809P00075000 | 2024-07-26 1:25PM EDT | 2024-08-09 | 1.17 | 0.50 | 1.30 | -0.59 | -33.52% | 2 | 15 | 29.76% |
| MET240816P00075000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 1.35 | 1.30 | 1.40 | -0.25 | -15.62% | 12 | 172 | 25.71% |
| MET240823P00075000 | 2024-07-23 9:40AM EDT | 2024-08-23 | 1.60 | 0.15 | 2.80 | 0.00 | - | 1 | 4 | 39.28% |
| MET240920P00075000 | 2024-07-25 11:08AM EDT | 2024-09-20 | 1.95 | 1.90 | 2.05 | 0.00 | - | 3 | 665 | 21.36% |
| MET241018P00075000 | 2024-07-25 1:41PM EDT | 2024-10-18 | 2.20 | 2.30 | 2.45 | 0.00 | - | 12 | 459 | 20.24% |
| MET241220P00075000 | 2024-07-25 2:14PM EDT | 2024-12-20 | 3.70 | 3.50 | 3.70 | +0.10 | +2.78% | 2 | 426 | 21.90% |
| MET250117P00075000 | 2024-07-24 3:35PM EDT | 2025-01-17 | 4.30 | 3.80 | 4.00 | 0.00 | - | 35 | 1,372 | 21.52% |
| MET250620P00075000 | 2024-07-24 3:51PM EDT | 2025-06-20 | 5.95 | 3.90 | 7.30 | 0.00 | - | 3 | 133 | 27.33% |
| MET251219P00075000 | 2024-07-17 2:10PM EDT | 2025-12-19 | 6.86 | 6.60 | 8.60 | 0.00 | - | - | 15 | 25.62% |
| MET260116P00075000 | 2024-07-23 2:50PM EDT | 2026-01-16 | 7.23 | 5.00 | 7.40 | 0.00 | - | 1,301 | 1,594 | 21.63% |
| MET261218P00075000 | 2024-07-26 2:29PM EDT | 2026-12-18 | 9.08 | 7.90 | 10.60 | -1.53 | -14.42% | 11 | 82 | 23.94% |
© 2024 Yahoo. All rights reserved.