MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802C00070000 | 2024-07-09 3:29PM EDT | 2024-08-02 | 1.74 | 4.20 | 8.00 | 0.00 | - | 1 | 10 | 108.25% |
| MET240809C00070000 | 2024-07-12 11:13AM EDT | 2024-08-09 | 4.10 | 4.20 | 8.10 | 0.00 | - | - | 0 | 78.56% |
| MET240816C00070000 | 2024-07-26 12:39PM EDT | 2024-08-16 | 6.20 | 6.00 | 6.40 | 0.00 | - | 3 | 240 | 31.84% |
| MET240920C00070000 | 2024-07-26 11:48AM EDT | 2024-09-20 | 6.50 | 6.50 | 7.40 | -0.35 | -5.11% | 1 | 1,010 | 31.93% |
| MET241018C00070000 | 2024-07-24 9:45AM EDT | 2024-10-18 | 7.14 | 7.10 | 8.60 | +0.24 | +3.48% | 8 | 206 | 36.15% |
| MET241220C00070000 | 2024-07-10 10:05AM EDT | 2024-12-20 | 4.50 | 6.60 | 8.40 | 0.00 | - | 23 | 134 | 26.10% |
| MET250117C00070000 | 2024-07-19 2:19PM EDT | 2025-01-17 | 7.88 | 7.40 | 8.90 | 0.00 | - | 1 | 2,696 | 26.70% |
| MET250620C00070000 | 2024-07-25 12:23PM EDT | 2025-06-20 | 11.03 | 8.50 | 12.70 | 0.00 | - | 1 | 2,436 | 34.14% |
| MET251219C00070000 | 2024-07-17 10:08AM EDT | 2025-12-19 | 12.90 | 10.40 | 14.90 | 0.00 | - | 2 | 47 | 34.06% |
| MET260116C00070000 | 2024-07-05 10:03AM EDT | 2026-01-16 | 8.67 | 10.60 | 15.20 | 0.00 | - | 10 | 44 | 34.05% |
| MET261218C00070000 | 2024-07-03 9:53AM EDT | 2026-12-18 | 12.30 | 13.30 | 17.00 | 0.00 | - | 5 | 16 | 30.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240802P00070000 | 2024-07-25 3:04PM EDT | 2024-08-02 | 0.15 | 0.05 | 0.15 | 0.00 | - | 60 | 57 | 41.99% |
| MET240809P00070000 | 2024-07-26 9:30AM EDT | 2024-08-09 | 0.60 | 0.10 | 0.20 | +0.25 | +71.43% | 1 | 100 | 31.89% |
| MET240816P00070000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 12 | 477 | 27.64% |
| MET240823P00070000 | 2024-07-12 9:30AM EDT | 2024-08-23 | 0.97 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 26.44% |
| MET240830P00070000 | 2024-07-22 3:14PM EDT | 2024-08-30 | 0.47 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 28.35% |
| MET240920P00070000 | 2024-07-23 11:22AM EDT | 2024-09-20 | 0.65 | 0.55 | 0.65 | -0.04 | -5.80% | 3 | 1,435 | 23.07% |
| MET241018P00070000 | 2024-07-25 2:40PM EDT | 2024-10-18 | 0.93 | 0.85 | 0.95 | 0.00 | - | 2 | 1,529 | 21.92% |
| MET241220P00070000 | 2024-07-17 12:34PM EDT | 2024-12-20 | 1.65 | 1.80 | 2.00 | 0.00 | - | 17 | 95 | 23.62% |
| MET250117P00070000 | 2024-07-23 3:08PM EDT | 2025-01-17 | 2.17 | 2.10 | 2.30 | 0.00 | - | 5 | 2,440 | 23.37% |
| MET250620P00070000 | 2024-07-24 3:09PM EDT | 2025-06-20 | 3.87 | 1.45 | 5.80 | 0.00 | - | 150 | 2,378 | 30.75% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 34.39% |
| MET260116P00070000 | 2024-07-26 9:45AM EDT | 2026-01-16 | 5.47 | 5.00 | 5.90 | +0.27 | +5.19% | 1 | 408 | 24.32% |
| MET261218P00070000 | 2024-07-25 2:57PM EDT | 2026-12-18 | 7.34 | 6.70 | 8.70 | 0.00 | - | 4 | 28 | 25.59% |
© 2024 Yahoo. All rights reserved.