NYSE - Nasdaq Real Time Price • USD
MetLife, Inc. (MET)
As of 10:28 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00080000 | 3/28/2024 1:30 PM | 2024-04-26 | 0.12 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 28 | 179.69% |
| MET240510C00080000 | 4/2/2024 7:50 PM | 2024-05-10 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 59.72% |
| MET240517C00080000 | 4/19/2024 5:26 PM | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 36 | 29.30% |
| MET240524C00080000 | 4/8/2024 3:44 PM | 2024-05-24 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 42.94% |
| MET240621C00080000 | 4/23/2024 2:16 PM | 2024-06-21 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 884 | 22.22% |
| MET240719C00080000 | 4/25/2024 6:22 PM | 2024-07-19 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 13 | 22.00% |
| MET240920C00080000 | 4/26/2024 1:30 PM | 2024-09-20 | 1.17 | 1.00 | 1.20 | -0.21 | -15.22% | 2 | 1,260 | 22.61% |
| MET241018C00080000 | 4/25/2024 6:32 PM | 2024-10-18 | 1.60 | 1.35 | 1.55 | 0.00 | 0.00% | 1 | 678 | 23.05% |
| MET250117C00080000 | 4/25/2024 5:31 PM | 2025-01-17 | 2.62 | 2.40 | 2.70 | 0.00 | 0.00% | 5 | 1,725 | 24.33% |
| MET250620C00080000 | 4/8/2024 7:01 PM | 2025-06-20 | 6.10 | 4.30 | 4.60 | 0.00 | 0.00% | 110 | 80 | 26.11% |
| MET251219C00080000 | 4/17/2024 3:13 PM | 2025-12-19 | 5.80 | 6.10 | 6.50 | 0.00 | 0.00% | 1 | 46 | 27.19% |
| MET260116C00080000 | 4/23/2024 1:46 PM | 2026-01-16 | 7.50 | 6.30 | 6.70 | 0.00 | 0.00% | 1 | 48 | 27.12% |
| MET261218C00080000 | 3/28/2024 2:35 PM | 2026-12-18 | 9.78 | 8.50 | 11.00 | 0.00 | 0.00% | 1 | 3 | 31.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 1/8/2024 4:10 PM | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | 0.00% | 1 | 5 | 64.67% |
| MET240920P00080000 | 4/19/2024 3:26 PM | 2024-09-20 | 9.89 | 9.60 | 9.90 | 0.00 | 0.00% | 92 | 51 | 18.86% |
| MET241018P00080000 | 4/26/2024 2:06 PM | 2024-10-18 | 10.00 | 8.10 | 10.00 | -1.80 | -15.25% | 2 | 103 | 18.08% |
| MET250117P00080000 | 4/12/2024 3:39 PM | 2025-01-17 | 11.50 | 9.90 | 10.70 | 0.00 | 0.00% | 15 | 64 | 18.64% |
| MET260116P00080000 | 3/21/2024 2:45 PM | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | 0.00% | 1 | 2 | 26.15% |
| MET261218P00080000 | 4/11/2024 1:39 PM | 2026-12-18 | 14.00 | 12.00 | 16.20 | 0.00 | 0.00% | - | 1 | 22.68% |
Related Tickers
PRU Prudential Financial, Inc.
110.68
-0.45%
BHF Brighthouse Financial, Inc.
48.64
-0.81%
AFL Aflac Incorporated
83.53
-0.24%
LNC Lincoln National Corporation
27.92
-0.14%
GL Globe Life Inc.
75.46
-0.11%
MFC Manulife Financial Corporation
23.47
+0.41%
UNM Unum Group
50.65
-1.38%
JXN Jackson Financial Inc.
69.98
+0.57%
PRI Primerica, Inc.
215.65
-1.34%
CNO CNO Financial Group, Inc.
26.38
-0.26%