MetLife, Inc. (MET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00050000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 19.87 | 20.00 | 23.90 | 0.00 | - | 2 | 0 | 67.53% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 18.78 | 20.50 | 24.50 | 0.00 | - | - | 2 | 64.82% |
| MET250117C00050000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 22.10 | 21.10 | 23.30 | 0.00 | - | 10 | 955 | 42.80% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 2025-06-20 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 57.26% |
| MET251219C00050000 | 2024-04-15 12:24PM EDT | 2025-12-19 | 23.50 | 24.10 | 24.70 | 0.00 | - | 4 | 2,348 | 35.13% |
| MET260116C00050000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 22.75 | 24.30 | 25.20 | 0.00 | - | 4 | 18 | 36.56% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 2026-12-18 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 42.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 60.35% |
| MET240920P00050000 | 2024-05-02 10:18AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.85 | -0.05 | -20.00% | 1 | 21 | 46.58% |
| MET241018P00050000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 0.35 | 0.10 | 0.75 | 0.00 | - | 21 | 6,667 | 41.04% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 34.91% |
| MET250117P00050000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 0.70 | 0.50 | 0.60 | 0.00 | - | 2 | 5,141 | 31.10% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 2025-06-20 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 33.35% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 2025-12-19 | 2.23 | 1.65 | 2.10 | 0.00 | - | 24 | 4,358 | 29.91% |
| MET260116P00050000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 2.40 | 1.85 | 2.30 | 0.00 | - | 10 | 81 | 30.24% |
| MET261218P00050000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 3.60 | 2.65 | 4.70 | 0.00 | - | 1 | 416 | 33.01% |
© 2024 Yahoo. All rights reserved.