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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00060000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 11.00 | 10.80 | 14.80 | 0.00 | - | - | 2 | 67.77% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 12.50 | 11.20 | 15.20 | 0.00 | - | 1 | 1,653 | 78.49% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 12.20 | 13.20 | 16.00 | 0.00 | - | 1 | 31 | 50.78% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 14.10 | 14.40 | 0.00 | - | 5 | 82 | 34.23% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 12.85 | 14.40 | 15.50 | 0.00 | - | 1 | 2,945 | 34.11% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 33.45% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 17.50 | 18.50 | 0.00 | - | 2 | 1,067 | 32.97% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 36.48% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 18.10 | 22.00 | 0.00 | - | 12 | 14 | 35.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00060000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 520 | 125.39% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 2 | 82.18% |
| MET240607P00060000 | 2024-05-10 12:03PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.15 | +0.05 | +83.33% | 3 | 4 | 40.92% |
| MET240614P00060000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 0.93 | 0.00 | 1.35 | 0.00 | - | - | 1 | 53.03% |
| MET240621P00060000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 3,142 | 35.65% |
| MET240719P00060000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 30.42% |
| MET240920P00060000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 170 | 24.51% |
| MET241018P00060000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 1.08 | 0.50 | 0.60 | 0.00 | - | 10 | 20 | 24.15% |
| MET241220P00060000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 2.05 | 0.95 | 1.15 | 0.00 | - | - | 5 | 25.26% |
| MET250117P00060000 | 2024-05-10 9:51AM EDT | 2025-01-17 | 1.30 | 1.20 | 1.35 | -0.60 | -31.58% | 1 | 4,131 | 25.24% |
| MET250620P00060000 | 2024-05-09 1:43PM EDT | 2025-06-20 | 2.48 | 2.20 | 2.45 | 0.00 | - | 1 | 2,241 | 25.43% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 3.20 | 3.70 | 0.00 | - | 5 | 125 | 25.80% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 4.50 | 1.10 | 3.90 | 0.00 | - | 1 | 197 | 25.91% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 31.56% |
© 2024 Yahoo. All rights reserved.