MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00072500 | 2024-05-09 2:56PM EDT | 2024-05-17 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 3 | 917 | 21.39% |
| MET240621C00072500 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.98 | 1.90 | 2.05 | 0.00 | - | 24 | 3,127 | 20.80% |
| MET240719C00072500 | 2024-05-10 9:35AM EDT | 2024-07-19 | 2.70 | 2.65 | 2.75 | -0.05 | -1.82% | 8 | 276 | 21.68% |
| MET240920C00072500 | 2024-05-09 2:54PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.00 | 0.00 | - | 28 | 221 | 22.93% |
| MET241018C00072500 | 2024-05-02 11:26AM EDT | 2024-10-18 | 2.98 | 4.40 | 4.60 | 0.00 | - | 68 | 133 | 23.98% |
| MET241220C00072500 | 2024-05-03 3:04PM EDT | 2024-12-20 | 4.45 | 5.50 | 5.70 | 0.00 | - | 1 | 1 | 25.20% |
| MET250117C00072500 | 2024-05-09 3:05PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 1,768 | 26.69% |
| MET250620C00072500 | 2024-05-06 2:30PM EDT | 2025-06-20 | 7.30 | 7.60 | 8.40 | 0.00 | - | 1 | 424 | 27.64% |
| MET251219C00072500 | 2024-02-27 2:25PM EDT | 2025-12-19 | 8.08 | 10.90 | 11.80 | 0.00 | - | 1 | 94 | 32.38% |
| MET260116C00072500 | 2024-05-10 10:40AM EDT | 2026-01-16 | 10.40 | 10.20 | 10.60 | +0.40 | +4.00% | 150 | 261 | 28.38% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 23.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00072500 | 2024-05-10 10:32AM EDT | 2024-05-17 | 0.55 | 0.55 | 0.65 | -0.12 | -17.91% | 11 | 335 | 14.84% |
| MET240621P00072500 | 2024-05-10 10:27AM EDT | 2024-06-21 | 1.39 | 1.35 | 1.45 | -0.11 | -7.33% | 8 | 1,895 | 14.45% |
| MET240719P00072500 | 2024-05-09 10:58AM EDT | 2024-07-19 | 2.10 | 1.75 | 1.90 | 0.00 | - | 2 | 170 | 14.78% |
| MET240920P00072500 | 2024-05-09 11:29AM EDT | 2024-09-20 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 183 | 17.63% |
| MET241018P00072500 | 2024-05-03 1:44PM EDT | 2024-10-18 | 4.70 | 3.20 | 3.40 | 0.00 | - | 12 | 180 | 17.59% |
| MET241220P00072500 | 2024-05-03 9:46AM EDT | 2024-12-20 | 6.40 | 4.20 | 4.30 | 0.00 | - | 43 | 43 | 18.90% |
| MET250117P00072500 | 2024-05-03 3:12PM EDT | 2025-01-17 | 5.90 | 4.40 | 4.70 | 0.00 | - | 1 | 1,116 | 19.50% |
| MET250620P00072500 | 2024-04-29 2:35PM EDT | 2025-06-20 | 7.20 | 6.00 | 6.20 | 0.00 | - | 9 | 443 | 20.31% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 2025-12-19 | 8.70 | 7.30 | 8.30 | 0.00 | - | 2 | 2 | 22.65% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 2026-01-16 | 10.40 | 7.50 | 7.80 | 0.00 | - | 2 | 8 | 20.79% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 28.05% |
© 2024 Yahoo. All rights reserved.