MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00070000 | 2024-04-23 1:04PM EDT | 2024-04-26 | 2.50 | 2.40 | 2.55 | 0.00 | - | 2 | 68 | 40.23% |
| MET240503C00070000 | 2024-04-22 11:06AM EDT | 2024-05-03 | 2.69 | 3.00 | 3.20 | 0.00 | - | 1 | 133 | 39.16% |
| MET240510C00070000 | 2024-04-19 2:35PM EDT | 2024-05-10 | 2.45 | 3.10 | 3.30 | 0.00 | - | 5 | 7 | 31.89% |
| MET240517C00070000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 519 | 28.35% |
| MET240524C00070000 | 2024-04-23 1:52PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.90 | 0.00 | - | 1 | 5 | 31.47% |
| MET240531C00070000 | 2024-04-17 10:19AM EDT | 2024-05-31 | 1.98 | 3.40 | 3.70 | 0.00 | - | - | 1 | 26.10% |
| MET240621C00070000 | 2024-04-24 10:09AM EDT | 2024-06-21 | 4.03 | 3.90 | 4.00 | +0.23 | +6.05% | 5 | 2,941 | 23.74% |
| MET240719C00070000 | 2024-04-17 3:24PM EDT | 2024-07-19 | 3.10 | 4.50 | 4.70 | 0.00 | - | - | 4 | 24.84% |
| MET240920C00070000 | 2024-04-17 1:39PM EDT | 2024-09-20 | 4.10 | 5.60 | 5.80 | 0.00 | - | 194 | 410 | 25.14% |
| MET241018C00070000 | 2024-04-15 9:59AM EDT | 2024-10-18 | 5.67 | 6.10 | 6.40 | 0.00 | - | 1 | 69 | 26.17% |
| MET250117C00070000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 7.55 | 7.60 | 7.90 | 0.00 | - | 252 | 2,681 | 27.55% |
| MET250620C00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.90 | 9.50 | 9.80 | 0.00 | - | 264 | 2,189 | 28.28% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 32.03% |
| MET260116C00070000 | 2024-03-26 2:31PM EDT | 2026-01-16 | 12.07 | 11.60 | 12.00 | 0.00 | - | 5 | 45 | 29.12% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 33.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00070000 | 2024-04-23 10:11AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 24.22% |
| MET240503P00070000 | 2024-04-23 12:19PM EDT | 2024-05-03 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 24 | 32.52% |
| MET240510P00070000 | 2024-04-22 12:44PM EDT | 2024-05-10 | 1.15 | 0.85 | 0.95 | 0.00 | - | 12 | 21 | 30.59% |
| MET240517P00070000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 1.15 | 1.00 | 1.10 | 0.00 | - | 6 | 2,025 | 28.05% |
| MET240524P00070000 | 2024-04-22 10:00AM EDT | 2024-05-24 | 1.65 | 1.15 | 1.25 | 0.00 | - | 1 | 52 | 26.66% |
| MET240531P00070000 | 2024-04-18 3:40PM EDT | 2024-05-31 | 2.42 | 1.20 | 1.35 | 0.00 | - | 1 | 3 | 25.27% |
| MET240621P00070000 | 2024-04-23 1:05PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | +0.05 | +3.12% | 1 | 9,413 | 22.63% |
| MET240719P00070000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 1.95 | 1.90 | 2.00 | -0.25 | -11.36% | 3 | 45 | 21.69% |
| MET240920P00070000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 3.54 | 2.80 | 3.00 | 0.00 | - | 5 | 1,389 | 22.22% |
| MET241018P00070000 | 2024-04-22 1:32PM EDT | 2024-10-18 | 3.40 | 3.10 | 3.30 | 0.00 | - | 6 | 242 | 21.96% |
| MET250117P00070000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 4.50 | 4.20 | 4.40 | 0.00 | - | 250 | 1,566 | 22.47% |
| MET250620P00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.52 | 5.70 | 5.90 | 0.00 | - | 264 | 2,211 | 22.92% |
| MET251219P00070000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 8.60 | 5.00 | 7.40 | 0.00 | - | 11 | 132 | 23.35% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 7.10 | 7.40 | 0.00 | - | 2 | 40 | 22.82% |
| MET261218P00070000 | 2024-04-16 9:51AM EDT | 2026-12-18 | 10.00 | 7.80 | 9.10 | 0.00 | - | 1 | 15 | 22.20% |
© 2024 Yahoo. All rights reserved.