MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614C00065000 | 2024-05-30 2:51PM EDT | 2024-06-14 | 6.40 | 5.40 | 8.70 | 0.00 | - | 6 | 34 | 77.00% |
| MET240621C00065000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 5.90 | 6.40 | 8.90 | 0.00 | - | 1 | 3,419 | 66.11% |
| MET240719C00065000 | 2024-05-29 2:45PM EDT | 2024-07-19 | 6.40 | 6.30 | 9.00 | 0.00 | - | 1 | 235 | 43.95% |
| MET240816C00065000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 8.10 | 8.30 | 10.20 | -0.30 | -3.57% | 75 | 1 | 46.38% |
| MET240920C00065000 | 2024-05-30 11:37AM EDT | 2024-09-20 | 7.52 | 7.30 | 9.00 | 0.00 | - | 5 | 294 | 28.89% |
| MET241018C00065000 | 2024-05-30 9:50AM EDT | 2024-10-18 | 7.70 | 9.20 | 10.00 | 0.00 | - | 1 | 98 | 32.92% |
| MET241220C00065000 | 2024-05-24 1:51PM EDT | 2024-12-20 | 10.28 | 8.10 | 11.60 | 0.00 | - | 2 | 159 | 36.11% |
| MET250117C00065000 | 2024-05-31 10:38AM EDT | 2025-01-17 | 9.91 | 10.50 | 10.80 | -1.91 | -16.16% | 1 | 544 | 29.77% |
| MET250620C00065000 | 2024-05-21 2:31PM EDT | 2025-06-20 | 12.83 | 12.00 | 13.60 | 0.00 | - | 4 | 47 | 33.85% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 31.62% |
| MET260116C00065000 | 2024-05-21 11:03AM EDT | 2026-01-16 | 14.90 | 11.50 | 16.50 | 0.00 | - | 65 | 351 | 36.01% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 31.67% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 3 | 103.52% |
| MET240614P00065000 | 2024-05-28 2:04PM EDT | 2024-06-14 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 61.87% |
| MET240621P00065000 | 2024-05-30 3:54PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 102 | 6,517 | 33.11% |
| MET240719P00065000 | 2024-05-28 3:31PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 20 | 156 | 23.73% |
| MET240816P00065000 | 2024-05-29 1:33PM EDT | 2024-08-16 | 0.90 | 0.50 | 0.90 | 0.00 | - | 2 | 6 | 27.10% |
| MET240920P00065000 | 2024-05-29 10:33AM EDT | 2024-09-20 | 1.30 | 0.80 | 0.95 | 0.00 | - | 10 | 3,048 | 22.90% |
| MET241018P00065000 | 2024-05-28 3:40PM EDT | 2024-10-18 | 1.41 | 1.00 | 1.25 | 0.00 | - | 1 | 257 | 22.93% |
| MET241220P00065000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 2.15 | 1.75 | 2.00 | 0.00 | - | 2 | 128 | 23.67% |
| MET250117P00065000 | 2024-05-29 2:05PM EDT | 2025-01-17 | 2.56 | 2.05 | 2.20 | 0.00 | - | 5 | 2,159 | 23.29% |
| MET250620P00065000 | 2024-05-21 3:41PM EDT | 2025-06-20 | 3.40 | 2.55 | 4.80 | 0.00 | - | 1 | 1,803 | 28.41% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 5.00 | 6.80 | 0.00 | - | 7 | 1,000 | 29.69% |
| MET260116P00065000 | 2024-05-30 3:23PM EDT | 2026-01-16 | 5.30 | 4.10 | 5.10 | 0.00 | - | 2 | 964 | 23.78% |
| MET261218P00065000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 7.06 | 4.00 | 6.60 | 0.00 | - | 33 | 47 | 22.68% |
© 2024 Yahoo. All rights reserved.