MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 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 | 5.50 | 7.70 | +1.00 | +18.18% | 1 | 57 | 67.63% |
| MET240621C00065000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 6.87 | 6.00 | 6.30 | 0.00 | - | 19 | 3,743 | 26.17% |
| MET240719C00065000 | 2024-04-19 10:32AM EDT | 2024-07-19 | 7.59 | 6.60 | 8.50 | 0.00 | - | 1 | 1 | 41.20% |
| MET240920C00065000 | 2024-04-22 2:05PM EDT | 2024-09-20 | 9.30 | 7.50 | 9.70 | 0.00 | - | 30 | 100 | 38.72% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 8.80 | 8.00 | 10.20 | 0.00 | - | 10 | 83 | 38.33% |
| MET250117C00065000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 12.60 | 8.20 | 11.60 | 0.00 | - | 24 | 551 | 37.48% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 10.90 | 11.40 | 0.00 | - | 19 | 43 | 29.12% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 34.54% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 2026-01-16 | 13.45 | 10.50 | 15.40 | 0.00 | - | 10 | 59 | 35.53% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 34.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 2024-04-26 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 215.82% |
| MET240510P00065000 | 2024-04-25 10:59AM EDT | 2024-05-10 | 0.22 | 0.25 | 0.30 | 0.00 | - | 2 | 57 | 34.62% |
| MET240517P00065000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.40 | +0.04 | +14.29% | 1 | 88 | 31.30% |
| MET240531P00065000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 1 | 2 | 27.34% |
| MET240621P00065000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 0.84 | 0.75 | 0.80 | +0.09 | +12.00% | 10 | 6,192 | 25.17% |
| MET240719P00065000 | 2024-04-23 2:13PM EDT | 2024-07-19 | 0.82 | 1.05 | 1.20 | 0.00 | - | 7 | 136 | 24.63% |
| MET240920P00065000 | 2024-04-25 11:17AM EDT | 2024-09-20 | 1.84 | 0.95 | 2.00 | 0.00 | - | 10 | 2,983 | 24.23% |
| MET241018P00065000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 1.85 | 2.15 | 2.30 | 0.00 | - | 50 | 256 | 24.04% |
| MET250117P00065000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 3.18 | 3.10 | 3.40 | +0.29 | +10.03% | 2 | 2,081 | 24.76% |
| MET250620P00065000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 4.60 | 3.20 | 4.80 | 0.00 | - | 1 | 709 | 24.87% |
| MET251219P00065000 | 2024-04-17 2:04PM EDT | 2025-12-19 | 6.67 | 5.60 | 6.10 | 0.00 | - | 1,000 | 1,000 | 24.72% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 5.80 | 6.20 | 0.00 | - | 1 | 517 | 24.46% |
| MET261218P00065000 | 2024-04-12 2:27PM EDT | 2026-12-18 | 8.48 | 7.10 | 7.90 | 0.00 | - | 3 | 67 | 23.80% |
© 2024 Yahoo. All rights reserved.