MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719C00077500 | 2024-06-28 12:21PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 278 | 25.49% |
| MET240816C00077500 | 2024-06-28 2:36PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.25 | -0.08 | -34.78% | 3 | 183 | 20.66% |
| MET240920C00077500 | 2024-06-27 12:31PM EDT | 2024-09-20 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 1 | 1,294 | 19.95% |
| MET241018C00077500 | 2024-06-27 12:32PM EDT | 2024-10-18 | 0.95 | 0.65 | 0.85 | 0.00 | - | 8 | 232 | 20.19% |
| MET241220C00077500 | 2024-06-27 11:30AM EDT | 2024-12-20 | 1.78 | 1.35 | 1.70 | 0.00 | - | 4 | 778 | 21.74% |
| MET250117C00077500 | 2024-06-28 10:36AM EDT | 2025-01-17 | 2.20 | 1.90 | 2.15 | -0.41 | -15.71% | 1 | 4,035 | 22.68% |
| MET250620C00077500 | 2024-06-18 1:12PM EDT | 2025-06-20 | 4.01 | 3.50 | 4.00 | 0.00 | - | 9 | 258 | 24.30% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 2025-12-19 | 6.00 | 4.40 | 6.80 | 0.00 | - | 2 | 3,519 | 28.18% |
| MET260116C00077500 | 2024-06-25 2:02PM EDT | 2026-01-16 | 6.60 | 3.50 | 7.00 | 0.00 | - | 5 | 176 | 28.05% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 2026-12-18 | 8.40 | 6.00 | 11.00 | 0.00 | - | 2 | 4 | 31.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 2024-07-19 | 3.80 | 7.10 | 11.00 | 0.00 | - | 1 | 0 | 63.48% |
| MET240920P00077500 | 2024-06-26 9:48AM EDT | 2024-09-20 | 7.20 | 6.10 | 8.00 | 0.00 | - | 1 | 62 | 21.61% |
| MET241018P00077500 | 2024-06-26 10:03AM EDT | 2024-10-18 | 7.60 | 6.50 | 9.10 | 0.00 | - | 2 | 224 | 27.88% |
| MET250117P00077500 | 2024-06-28 9:45AM EDT | 2025-01-17 | 8.00 | 8.40 | 8.70 | +0.80 | +11.11% | 3 | 216 | 18.41% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 2025-06-20 | 8.20 | 8.70 | 10.00 | 0.00 | - | 6 | 6 | 19.30% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 2025-12-19 | 9.80 | 9.60 | 13.80 | 0.00 | - | - | 1 | 27.30% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 2026-01-16 | 9.50 | 8.00 | 11.40 | 0.00 | - | - | 154 | 19.59% |
| MET261218P00077500 | 2024-06-25 11:49AM EDT | 2026-12-18 | 11.81 | 10.50 | 15.50 | 0.00 | - | 55 | 511 | 24.98% |
© 2024 Yahoo. All rights reserved.