MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 15.15 | 15.50 | 19.30 | 0.00 | - | 5 | 4 | 51.56% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 2024-09-20 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 68.57% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 2024-10-18 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 63.81% |
| MET250117C00055000 | 2024-05-17 11:32AM EDT | 2025-01-17 | 20.45 | 17.70 | 19.50 | 0.00 | - | 1 | 1,384 | 39.98% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 2025-12-19 | 20.80 | 18.60 | 21.60 | 0.00 | - | 6 | 807 | 34.46% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 42.31% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 2026-12-18 | 22.10 | 20.50 | 25.00 | 0.00 | - | 1 | 203 | 37.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00055000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 2,375 | 111.91% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 0.51 | 0.15 | 0.35 | 0.00 | - | 15 | 34 | 33.45% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 54 | 30.86% |
| MET241220P00055000 | 2024-05-30 3:40PM EDT | 2024-12-20 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 81 | 29.54% |
| MET250117P00055000 | 2024-05-20 10:13AM EDT | 2025-01-17 | 0.70 | 0.70 | 0.85 | 0.00 | - | 4 | 2,030 | 29.27% |
| MET250620P00055000 | 2024-05-15 12:01PM EDT | 2025-06-20 | 1.60 | 1.40 | 2.65 | 0.00 | - | 5 | 725 | 33.84% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 2025-12-19 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 31.93% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 2.70 | 2.25 | 2.90 | 0.00 | - | 4 | 639 | 28.28% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 33.76% |
© 2024 Yahoo. All rights reserved.