NYSE - Nasdaq Real Time Price • USD
MetLife, Inc. (MET)
As of 11:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00072500 | 4/23/2024 5:32 PM | 2024-05-17 | 1.60 | 1.65 | 1.70 | -0.14 | -7.45% | 1 | 906 | 24.61% |
| MET240621C00072500 | 4/23/2024 5:38 PM | 2024-06-21 | 2.50 | 2.35 | 2.45 | 0.00 | 0.00% | 3 | 2,894 | 22.17% |
| MET240920C00072500 | 4/22/2024 3:27 PM | 2024-09-20 | 4.00 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 218 | 23.91% |
| MET241018C00072500 | 4/16/2024 6:49 PM | 2024-10-18 | 3.30 | 4.60 | 4.80 | 0.00 | 0.00% | 4 | 73 | 24.44% |
| MET250117C00072500 | 4/23/2024 4:45 PM | 2025-01-17 | 6.40 | 6.10 | 6.30 | 0.00 | 0.00% | 375 | 1,672 | 25.97% |
| MET250620C00072500 | 4/23/2024 6:41 PM | 2025-06-20 | 8.16 | 8.00 | 8.40 | 0.00 | 0.00% | 1 | 422 | 27.52% |
| MET251219C00072500 | 2/27/2024 6:25 PM | 2025-12-19 | 8.08 | 10.90 | 11.80 | 0.00 | 0.00% | 1 | 94 | 32.29% |
| MET260116C00072500 | 4/11/2024 7:06 PM | 2026-01-16 | 10.60 | 10.30 | 10.60 | 0.00 | 0.00% | 2 | 260 | 28.35% |
| MET261218C00072500 | 1/10/2024 2:53 PM | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | 0.00% | - | 2 | 23.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00072500 | 4/24/2024 2:37 PM | 2024-05-17 | 2.15 | 2.10 | 2.20 | -0.22 | -9.28% | 9 | 333 | 28.00% |
| MET240621P00072500 | 4/24/2024 2:48 PM | 2024-06-21 | 2.70 | 2.65 | 2.75 | 0.10 | 3.85% | 2 | 1,845 | 22.61% |
| MET240920P00072500 | 4/23/2024 4:54 PM | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 173 | 21.50% |
| MET241018P00072500 | 4/10/2024 4:55 PM | 2024-10-18 | 4.70 | 4.10 | 4.40 | 0.00 | 0.00% | 10 | 181 | 21.23% |
| MET250117P00072500 | 4/15/2024 4:20 PM | 2025-01-17 | 6.60 | 5.20 | 5.50 | 0.00 | 0.00% | 2 | 1,117 | 21.72% |
| MET250620P00072500 | 4/15/2024 5:00 PM | 2025-06-20 | 8.30 | 6.70 | 7.00 | 0.00 | 0.00% | 27 | 434 | 22.18% |
| MET260116P00072500 | 4/17/2024 5:01 PM | 2026-01-16 | 10.40 | 8.20 | 8.60 | 0.00 | 0.00% | 2 | 8 | 22.39% |
| MET261218P00072500 | 3/22/2024 3:19 PM | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | 0.00% | 110 | 50 | 27.62% |
Related Tickers
PRU Prudential Financial, Inc.
112.08
+0.03%
BHF Brighthouse Financial, Inc.
50.10
+0.40%
AFL Aflac Incorporated
83.94
+0.23%
LNC Lincoln National Corporation
28.44
-1.01%
UNM Unum Group
51.83
+0.08%
MFC Manulife Financial Corporation
23.43
-0.68%
CNO CNO Financial Group, Inc.
26.66
+0.17%
PUK Prudential plc
18.55
-0.80%
GL Globe Life Inc.
79.18
+4.51%
JXN Jackson Financial Inc.
69.99
+0.66%