MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00060000 | 2024-05-02 9:59AM EDT | 2024-06-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240920C00060000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 39.98% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 41.54% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00060000 | 2024-04-16 11:36AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240614P00060000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240621P00060000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MET240719P00060000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MET240920P00060000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241018P00060000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET241220P00060000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MET250117P00060000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250620P00060000 | 2024-05-02 1:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 29.93% |
© 2024 Yahoo. All rights reserved.