MetLife, Inc. (MET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire 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 | 30.08% |
| MET240517C00075000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 9 | 669 | 21.19% |
| MET240524C00075000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 19.97% |
| MET240531C00075000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 0.23 | 0.15 | 0.25 | +0.06 | +35.29% | 3 | 34 | 18.16% |
| MET240621C00075000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 0.70 | 0.50 | 0.60 | +0.18 | +34.62% | 25 | 2,479 | 18.51% |
| MET240719C00075000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 1.15 | 1.00 | 1.15 | +0.15 | +15.00% | 24 | 187 | 19.83% |
| MET240920C00075000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 2.20 | 2.10 | 2.25 | +0.15 | +7.32% | 11 | 2,745 | 21.46% |
| MET241018C00075000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 2.75 | 2.60 | 2.75 | +0.55 | +25.00% | 7 | 95 | 22.29% |
| MET241220C00075000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 3.35 | 3.70 | 3.90 | 0.00 | - | 1 | 6 | 24.20% |
| MET250117C00075000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 1,342 | 24.54% |
| MET250620C00075000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 6.30 | 6.00 | 6.40 | +0.20 | +3.28% | 1 | 575 | 26.39% |
| MET251219C00075000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 7.00 | 7.90 | 8.40 | 0.00 | - | 5 | 54 | 27.48% |
| MET260116C00075000 | 2024-05-02 12:04PM EDT | 2026-01-16 | 7.20 | 8.30 | 8.70 | 0.00 | - | 2 | 720 | 27.66% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 28.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 2024-05-10 | 4.10 | 1.60 | 5.20 | 0.00 | - | 1 | 15 | 97.07% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 2.45 | 5.60 | 0.00 | - | 73 | 192 | 67.36% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 1.70 | 5.60 | 0.00 | - | - | 1 | 44.68% |
| MET240621P00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 6.70 | 3.70 | 5.70 | 0.00 | - | 24 | 109 | 34.01% |
| MET240719P00075000 | 2024-05-07 10:18AM EDT | 2024-07-19 | 4.00 | 4.10 | 4.30 | -1.20 | -23.08% | 2 | 18 | 14.19% |
| MET240920P00075000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 7.30 | 5.00 | 5.40 | 0.00 | - | 1 | 650 | 17.86% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 5.40 | 5.30 | 5.50 | -0.80 | -12.90% | 1 | 207 | 16.83% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.60 | 0.00 | - | 1 | 1,285 | 18.39% |
| MET250620P00075000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 7.90 | 7.80 | 8.10 | -0.56 | -6.62% | 2 | 28 | 19.61% |
| 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 | 9.30 | 12.80 | 0.00 | - | 1 | 511 | 23.10% |
© 2024 Yahoo. All rights reserved.