Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.25 +734.11 (+1.11%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00066000 | 2024-04-25 11:31AM EDT | 66.00 | 5.50 | 6.30 | 10.00 | 0.00 | - | - | 0 | 124.61% |
| MET240524C00067000 | 2024-05-01 3:05PM EDT | 67.00 | 5.60 | 5.10 | 9.10 | 0.00 | - | 1 | 0 | 118.65% |
| MET240524C00069000 | 2024-05-13 10:15AM EDT | 69.00 | 4.33 | 3.40 | 7.20 | 0.00 | - | 4 | 27 | 102.98% |
| MET240524C00070000 | 2024-05-13 2:03PM EDT | 70.00 | 3.00 | 2.30 | 6.10 | 0.00 | - | 2 | 118 | 90.53% |
| MET240524C00071000 | 2024-05-16 1:42PM EDT | 71.00 | 2.90 | 1.35 | 5.10 | 0.00 | - | 1 | 126 | 80.76% |
| MET240524C00072000 | 2024-05-17 9:43AM EDT | 72.00 | 2.07 | 2.35 | 2.75 | +0.22 | +11.89% | 1 | 72 | 33.69% |
| MET240524C00073000 | 2024-05-17 3:57PM EDT | 73.00 | 1.46 | 1.45 | 2.25 | +0.55 | +60.44% | 17 | 458 | 38.48% |
| MET240524C00074000 | 2024-05-17 3:40PM EDT | 74.00 | 0.73 | 0.70 | 0.80 | +0.13 | +21.67% | 21 | 366 | 16.70% |
| MET240524C00075000 | 2024-05-17 2:44PM EDT | 75.00 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 24 | 377 | 17.58% |
| MET240524C00076000 | 2024-05-14 3:52PM EDT | 76.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 598 | 17.19% |
| MET240524C00077000 | 2024-05-13 3:48PM EDT | 77.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 27 | 23.05% |
| MET240524C00078000 | 2024-04-29 10:26AM EDT | 78.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | - | 1 | 61.57% |
| MET240524C00080000 | 2024-05-17 3:05PM EDT | 80.00 | 0.05 | 0.05 | 0.20 | -0.35 | -87.50% | 36 | 3 | 41.50% |
| MET240524C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 60.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 2 | 145.31% |
| MET240524P00061000 | 2024-05-10 1:36PM EDT | 61.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 140.72% |
| MET240524P00062000 | 2024-05-10 2:33PM EDT | 62.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 4 | 16 | 128.13% |
| MET240524P00063000 | 2024-05-09 12:53PM EDT | 63.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 9 | 124.51% |
| MET240524P00064000 | 2024-05-15 12:18PM EDT | 64.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 440 | 115.38% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 65.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 87.11% |
| MET240524P00066000 | 2024-05-09 11:16AM EDT | 66.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 10 | 55 | 98.34% |
| MET240524P00067000 | 2024-05-09 11:15AM EDT | 67.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 60 | 83 | 67.19% |
| MET240524P00068000 | 2024-05-17 1:34PM EDT | 68.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 2 | 76 | 47.56% |
| MET240524P00069000 | 2024-05-15 2:44PM EDT | 69.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 75 | 91 | 66.41% |
| MET240524P00070000 | 2024-05-16 9:40AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 32.62% |
| MET240524P00071000 | 2024-05-16 2:56PM EDT | 71.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 26.66% |
| MET240524P00072000 | 2024-05-17 2:57PM EDT | 72.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 3 | 40 | 22.56% |
| MET240524P00073000 | 2024-05-17 3:17PM EDT | 73.00 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 25 | 46 | 17.14% |
| MET240524P00077000 | 2024-05-17 11:46AM EDT | 77.00 | 3.10 | 2.70 | 2.95 | -1.70 | -35.42% | 5 | 1 | 24.02% |
© 2024 Yahoo. All rights reserved.