MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240816C00065000 | 2024-07-15 1:00PM EDT | 2024-08-16 | 9.90 | 9.70 | 13.50 | 0.00 | - | 3 | 76 | 56.89% |
| MET240920C00065000 | 2024-07-19 9:33AM EDT | 2024-09-20 | 10.40 | 9.70 | 13.50 | 0.00 | - | 5 | 392 | 60.08% |
| MET241018C00065000 | 2024-07-17 1:57PM EDT | 2024-10-18 | 11.80 | 9.30 | 13.80 | 0.00 | - | 1 | 99 | 51.82% |
| MET241220C00065000 | 2024-07-17 10:46AM EDT | 2024-12-20 | 12.61 | 9.90 | 14.20 | 0.00 | - | 2 | 157 | 41.90% |
| MET250117C00065000 | 2024-07-25 12:22PM EDT | 2025-01-17 | 13.18 | 10.70 | 14.00 | 0.00 | - | 1 | 427 | 37.15% |
| MET250321C00065000 | 2024-07-25 1:27PM EDT | 2025-03-21 | 13.56 | 12.60 | 13.40 | 0.00 | - | - | - | 28.58% |
| MET250620C00065000 | 2024-07-23 10:07AM EDT | 2025-06-20 | 13.60 | 14.00 | 14.30 | 0.00 | - | 1 | 47 | 28.44% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 24.59% |
| MET260116C00065000 | 2024-07-25 11:28AM EDT | 2026-01-16 | 16.20 | 14.90 | 18.50 | 0.00 | - | 1 | 349 | 36.10% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 26.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802P00065000 | 2024-07-26 1:26PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 8 | 11 | 60.94% |
| MET240816P00065000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 2,215 | 42.77% |
| MET240823P00065000 | 2024-07-09 3:08PM EDT | 2024-08-23 | 0.50 | 0.05 | 1.40 | 0.00 | - | - | 10 | 52.25% |
| MET240920P00065000 | 2024-07-23 11:00AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.25 | 0.00 | - | 11 | 3,513 | 27.59% |
| MET241018P00065000 | 2024-07-25 1:41PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 242 | 25.34% |
| MET241220P00065000 | 2024-07-25 10:15AM EDT | 2024-12-20 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 134 | 25.43% |
| MET250117P00065000 | 2024-07-16 10:42AM EDT | 2025-01-17 | 1.05 | 1.10 | 1.25 | 0.00 | - | 18 | 2,159 | 25.29% |
| MET250620P00065000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 2.30 | 0.25 | 4.50 | -0.20 | -8.00% | 1 | 1,884 | 33.72% |
| MET251219P00065000 | 2024-07-26 2:29PM EDT | 2025-12-19 | 3.75 | 3.40 | 4.70 | -2.05 | -35.34% | 10 | 1,000 | 27.75% |
| MET260116P00065000 | 2024-07-26 3:43PM EDT | 2026-01-16 | 3.80 | 3.60 | 4.10 | -0.20 | -5.00% | 600 | 963 | 25.00% |
| MET261218P00065000 | 2024-07-24 3:18PM EDT | 2026-12-18 | 5.80 | 5.10 | 5.90 | -0.20 | -3.33% | 1 | 72 | 24.31% |
© 2024 Yahoo. All rights reserved.