MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 18.78 | 21.10 | 24.40 | 0.00 | - | - | 2 | 0.00% |
| MET250117C00050000 | 2024-07-02 12:03PM EDT | 2025-01-17 | 21.00 | 24.40 | 28.30 | 0.00 | - | 2 | 952 | 62.21% |
| MET250620C00050000 | 2024-07-26 1:57PM EDT | 2025-06-20 | 26.85 | 24.70 | 28.80 | +4.08 | +17.92% | 1 | 1 | 48.77% |
| MET251219C00050000 | 2024-04-15 12:24PM EDT | 2025-12-19 | 23.50 | 25.40 | 26.40 | 0.00 | - | 4 | 2,348 | 22.36% |
| MET260116C00050000 | 2024-07-17 11:09AM EDT | 2026-01-16 | 28.37 | 25.50 | 30.50 | 0.00 | - | 8 | 19 | 46.31% |
| MET261218C00050000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 23.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 36.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240816P00050000 | 2024-07-03 12:49PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.15 | 0.00 | - | - | 5 | 82.42% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MET241018P00050000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 1 | 4,644 | 48.34% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET250117P00050000 | 2024-07-11 10:40AM EDT | 2025-01-17 | 0.30 | 0.10 | 0.40 | -0.05 | -14.29% | 5 | 11,374 | 38.38% |
| MET250620P00050000 | 2024-07-25 3:39PM EDT | 2025-06-20 | 0.70 | 0.55 | 2.50 | 0.00 | - | 7 | 15 | 46.78% |
| MET251219P00050000 | 2024-07-23 11:16AM EDT | 2025-12-19 | 1.10 | 1.00 | 1.80 | 0.00 | - | 15 | 4,334 | 33.48% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 2026-01-16 | 1.80 | 1.70 | 2.35 | 0.00 | - | 1 | 81 | 35.74% |
| MET261218P00050000 | 2024-07-18 2:55PM EDT | 2026-12-18 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 423 | 39.91% |
© 2024 Yahoo. All rights reserved.