MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 28.71% |
| MET240517C00075000 | 2024-05-06 12:52PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 16 | 681 | 23.93% |
| MET240524C00075000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.10 | 0.15 | 0.00 | - | 2 | 13 | 18.99% |
| MET240531C00075000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 3 | 31 | 17.63% |
| MET240621C00075000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.55 | +0.10 | +22.22% | 16 | 2,459 | 18.56% |
| MET240719C00075000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.05 | +0.15 | +16.67% | 1 | 138 | 19.61% |
| MET240920C00075000 | 2024-05-06 12:21PM EDT | 2024-09-20 | 2.15 | 2.05 | 2.20 | +0.30 | +16.22% | 1 | 2,739 | 21.78% |
| MET241018C00075000 | 2024-05-03 11:46AM EDT | 2024-10-18 | 2.20 | 2.55 | 2.70 | 0.00 | - | 6 | 95 | 22.61% |
| MET241220C00075000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 3.35 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 24.29% |
| MET250117C00075000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 3.80 | 4.00 | 4.40 | 0.00 | - | 1 | 1,342 | 25.49% |
| MET250620C00075000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 5.00 | 5.80 | 6.20 | 0.00 | - | 1 | 126 | 26.18% |
| MET251219C00075000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 7.00 | 7.60 | 8.30 | 0.00 | - | 5 | 54 | 27.62% |
| MET260116C00075000 | 2024-05-02 12:04PM EDT | 2026-01-16 | 7.20 | 8.00 | 8.40 | 0.00 | - | 2 | 720 | 27.26% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 29.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 2024-05-10 | 4.10 | 2.30 | 6.20 | 0.00 | - | 1 | 15 | 112.79% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 4.00 | 4.30 | 0.00 | - | 73 | 198 | 27.74% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 3.50 | 6.00 | 0.00 | - | - | 1 | 46.63% |
| MET240621P00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 6.70 | 4.20 | 4.40 | 0.00 | - | 24 | 109 | 15.67% |
| MET240719P00075000 | 2024-04-29 9:54AM EDT | 2024-07-19 | 5.20 | 4.40 | 4.60 | 0.00 | - | 2 | 18 | 14.70% |
| MET240920P00075000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 7.30 | 5.30 | 5.50 | 0.00 | - | 1 | 650 | 17.10% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 6.20 | 5.60 | 5.80 | 0.00 | - | 6 | 207 | 17.33% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 6.60 | 6.60 | 6.90 | 0.00 | - | 1 | 1,285 | 18.85% |
| MET250620P00075000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 8.46 | 7.90 | 8.30 | 0.00 | - | 4 | 28 | 19.68% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 9.00 | 13.50 | 0.00 | - | 1 | 511 | 24.29% |
© 2024 Yahoo. All rights reserved.