MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 85.55% |
| MET240517C00080000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240621C00080000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET240719C00080000 | 2024-05-06 11:50AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240920C00080000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET241018C00080000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET241220C00080000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET250117C00080000 | 2024-05-06 1:42PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| MET251219C00080000 | 2024-05-02 12:45PM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 26.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 75.64% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240920P00080000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MET241220P00080000 | 2024-04-29 9:46AM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 27.07% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.