MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419C00077500 | 2024-04-17 2:06PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 178 | 109.77% |
| MET240517C00077500 | 2024-04-19 11:59AM EDT | 2024-05-17 | 0.21 | 0.15 | 0.25 | +0.12 | +133.33% | 2 | 583 | 24.22% |
| MET240621C00077500 | 2024-04-19 1:09PM EDT | 2024-06-21 | 0.64 | 0.55 | 0.65 | +0.18 | +39.13% | 7 | 787 | 22.07% |
| MET240920C00077500 | 2024-04-18 2:15PM EDT | 2024-09-20 | 1.45 | 1.60 | 2.00 | 0.00 | - | 17 | 881 | 23.28% |
| MET241018C00077500 | 2024-04-19 2:10PM EDT | 2024-10-18 | 2.30 | 1.00 | 2.40 | +0.50 | +27.78% | 3 | 32 | 23.63% |
| MET250117C00077500 | 2024-04-16 10:15AM EDT | 2025-01-17 | 3.00 | 3.50 | 3.80 | 0.00 | - | 5 | 4,013 | 25.37% |
| MET250620C00077500 | 2024-04-15 11:49AM EDT | 2025-06-20 | 5.42 | 5.40 | 5.80 | 0.00 | - | 1 | 181 | 26.96% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 2025-12-19 | 9.00 | 6.10 | 7.80 | 0.00 | - | 5 | 3,520 | 28.06% |
| MET260116C00077500 | 2024-03-11 12:57PM EDT | 2026-01-16 | 7.51 | 6.10 | 8.60 | 0.00 | - | 6 | 6 | 29.57% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 2026-12-18 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 31.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419P00077500 | 2024-04-17 3:26PM EDT | 2024-04-19 | 7.80 | 4.60 | 8.40 | 0.00 | - | 2 | 0 | 106.64% |
| MET240517P00077500 | 2024-03-21 9:48AM EDT | 2024-05-17 | 4.60 | 4.70 | 9.00 | 0.00 | - | 5 | 15 | 62.26% |
| MET240621P00077500 | 2024-04-08 1:52PM EDT | 2024-06-21 | 4.80 | 7.00 | 8.80 | 0.00 | - | 4 | 47 | 40.08% |
| MET240920P00077500 | 2024-03-06 11:33AM EDT | 2024-09-20 | 8.00 | 6.10 | 6.30 | 0.00 | - | 1 | 68 | 0.00% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 20.36% |
| MET250117P00077500 | 2024-04-01 3:22PM EDT | 2025-01-17 | 7.30 | 8.70 | 9.40 | 0.00 | - | 16 | 127 | 22.02% |
© 2024 Yahoo. All rights reserved.