MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 4.90 | 4.20 | 6.90 | 0.00 | - | 226 | 205 | 56.35% |
| MET240621C00065000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 5.90 | 6.50 | 9.00 | 0.00 | - | 445 | 3,473 | 54.94% |
| MET240719C00065000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 5.95 | 7.30 | 7.50 | 0.00 | - | 1 | 207 | 29.15% |
| MET240920C00065000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 6.32 | 7.50 | 8.40 | 0.00 | - | 201 | 294 | 27.98% |
| MET241018C00065000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 7.85 | 7.00 | 8.90 | 0.00 | - | 1 | 84 | 28.61% |
| MET241220C00065000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 9.10 | 9.40 | 10.10 | 0.00 | - | 1 | 155 | 30.49% |
| MET250117C00065000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 8.40 | 8.60 | 11.60 | 0.00 | - | 2 | 544 | 35.83% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 11.10 | 12.00 | 0.00 | - | 19 | 43 | 29.79% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 33.29% |
| MET260116C00065000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 13.50 | 12.60 | 14.20 | -0.60 | -4.26% | 67 | 96 | 30.76% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 43.36% |
| MET240517P00065000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 662 | 726 | 37.79% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 27.93% |
| MET240531P00065000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.15 | -0.27 | -67.50% | 25 | 5 | 23.93% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 3 | 22.80% |
| MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.15 | 0.90 | 0.00 | - | - | 1 | 33.91% |
| MET240621P00065000 | 2024-05-03 10:08AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 3 | 6,499 | 21.34% |
| MET240719P00065000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.85 | 0.45 | 0.55 | 0.00 | - | 1 | 86 | 20.53% |
| MET240920P00065000 | 2024-05-06 1:57PM EDT | 2024-09-20 | 1.35 | 1.20 | 1.35 | -0.80 | -37.21% | 10 | 2,977 | 21.81% |
| MET241018P00065000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 2.16 | 1.45 | 3.30 | 0.00 | - | 3 | 256 | 32.22% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 1.95 | 2.60 | 0.00 | - | - | 13 | 23.80% |
| MET250117P00065000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 2.97 | 1.50 | 2.70 | 0.00 | - | 1 | 2,261 | 22.96% |
| MET250620P00065000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 4.10 | 3.10 | 4.30 | -0.90 | -18.00% | 450 | 853 | 24.24% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 4.10 | 5.60 | 0.00 | - | 7 | 1,000 | 24.19% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 5.20 | 5.60 | 0.00 | - | 1 | 517 | 23.64% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 2026-12-18 | 7.30 | 4.50 | 7.80 | 0.00 | - | 8 | 69 | 24.31% |
© 2024 Yahoo. All rights reserved.