MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621C00065000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 6.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET240719C00065000 | 2024-04-19 10:32AM EDT | 2024-07-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920C00065000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET241220C00065000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00065000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 12.60 | 8.20 | 11.60 | 0.00 | - | 24 | 551 | 35.82% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 33.37% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 2026-01-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00065000 | 2024-04-30 3:34PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240517P00065000 | 2024-04-29 2:44PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MET240524P00065000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240531P00065000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240621P00065000 | 2024-04-30 12:22PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET240719P00065000 | 2024-04-29 1:18PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MET240920P00065000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MET241018P00065000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MET250117P00065000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET250620P00065000 | 2024-04-29 11:05AM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 2026-12-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.