MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00062500 | 2024-05-31 2:25PM EDT | 2024-06-21 | 9.60 | 8.80 | 11.40 | +0.77 | +8.72% | 6 | 2,258 | 79.44% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 2024-09-20 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 34.62% |
| MET241018C00062500 | 2024-05-31 9:55AM EDT | 2024-10-18 | 10.70 | 10.40 | 12.70 | +0.28 | +2.69% | 1 | 39 | 40.09% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 2025-01-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 500 | 925 | 0.00% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 2025-06-20 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 29.61% |
| MET251219C00062500 | 2024-03-22 10:22AM EDT | 2025-12-19 | 16.75 | 14.20 | 17.40 | 0.00 | - | 4 | 156 | 35.60% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 2026-01-16 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 38.54% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 2026-12-18 | 17.22 | 15.50 | 20.00 | -1.03 | -5.64% | 2 | 5 | 34.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00062500 | 2024-05-20 3:11PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 2,026 | 48.34% |
| MET240719P00062500 | 2024-05-29 9:31AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 28.66% |
| MET240816P00062500 | 2024-05-29 3:38PM EDT | 2024-08-16 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 2 | 25.73% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 2024-09-20 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 187 | 24.00% |
| MET241018P00062500 | 2024-05-28 11:37AM EDT | 2024-10-18 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 1,697 | 25.03% |
| MET241220P00062500 | 2024-05-22 3:41PM EDT | 2024-12-20 | 1.37 | 0.90 | 1.50 | 0.00 | - | 1 | 7 | 24.79% |
| MET250117P00062500 | 2024-05-29 3:24PM EDT | 2025-01-17 | 1.95 | 1.60 | 1.75 | 0.00 | - | 2 | 2,460 | 24.82% |
| MET250620P00062500 | 2024-05-09 1:43PM EDT | 2025-06-20 | 2.98 | 1.60 | 4.30 | 0.00 | - | 1 | 319 | 30.34% |
| MET251219P00062500 | 2024-05-30 3:28PM EDT | 2025-12-19 | 4.40 | 1.85 | 5.30 | 0.00 | - | 1,137 | 4,262 | 28.34% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 2026-01-16 | 6.01 | 3.60 | 4.20 | 0.00 | - | 8 | 150 | 24.07% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 2026-12-18 | 6.38 | 4.20 | 7.90 | 0.00 | - | 12 | 18 | 28.74% |
© 2024 Yahoo. All rights reserved.