Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,553.79 +401.12 (+0.61%) CMC Crypto 200
1,381.35 -36.52 (-2.58%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00070000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 44 | 4,472 | 21.63% |
| MET240628C00070000 | 2024-06-14 2:45PM EDT | 2024-06-28 | 0.43 | 0.45 | 0.55 | -0.12 | -21.82% | 13 | 15 | 21.68% |
| MET240719C00070000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.15 | -0.14 | -11.48% | 25 | 663 | 21.12% |
| MET240726C00070000 | 2024-06-11 10:21AM EDT | 2024-07-26 | 1.51 | 1.25 | 1.40 | 0.00 | - | - | 40 | 22.07% |
| MET240816C00070000 | 2024-06-14 2:04PM EDT | 2024-08-16 | 1.70 | 1.70 | 1.90 | -0.20 | -10.53% | 2 | 132 | 22.49% |
| MET240920C00070000 | 2024-06-14 1:26PM EDT | 2024-09-20 | 2.35 | 2.40 | 2.55 | -0.18 | -7.11% | 108 | 886 | 22.63% |
| MET241018C00070000 | 2024-06-14 9:40AM EDT | 2024-10-18 | 2.67 | 2.95 | 3.10 | -0.53 | -16.56% | 25 | 152 | 23.39% |
| MET241220C00070000 | 2024-06-11 2:16PM EDT | 2024-12-20 | 4.30 | 3.90 | 4.20 | 0.00 | - | 6 | 11 | 24.68% |
| MET250117C00070000 | 2024-06-11 3:04PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | 0.00 | - | 6 | 2,669 | 24.93% |
| MET250620C00070000 | 2024-06-10 12:44PM EDT | 2025-06-20 | 7.31 | 4.80 | 6.40 | 0.00 | - | 20 | 2,432 | 25.58% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 7.60 | 10.50 | 0.00 | - | 1 | 45 | 33.20% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 30.92% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 39.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00070000 | 2024-06-14 2:42PM EDT | 2024-06-21 | 1.76 | 1.50 | 1.65 | +0.01 | +0.57% | 238 | 11,208 | 19.73% |
| MET240628P00070000 | 2024-06-14 11:08AM EDT | 2024-06-28 | 2.30 | 1.55 | 1.90 | +0.38 | +19.79% | 46 | 12 | 19.43% |
| MET240705P00070000 | 2024-06-11 11:29AM EDT | 2024-07-05 | 1.70 | 1.85 | 2.05 | 0.00 | - | 10 | 11 | 18.36% |
| MET240712P00070000 | 2024-06-12 10:38AM EDT | 2024-07-12 | 1.50 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 18.02% |
| MET240719P00070000 | 2024-06-13 3:01PM EDT | 2024-07-19 | 2.06 | 2.20 | 2.35 | 0.00 | - | 7 | 319 | 17.97% |
| MET240726P00070000 | 2024-06-14 11:12AM EDT | 2024-07-26 | 2.75 | 1.25 | 2.45 | +0.46 | +20.09% | 2 | 1 | 17.53% |
| MET240816P00070000 | 2024-06-14 10:25AM EDT | 2024-08-16 | 3.64 | 3.00 | 3.20 | +0.89 | +32.36% | 1 | 122 | 21.14% |
| MET240920P00070000 | 2024-06-05 2:24PM EDT | 2024-09-20 | 2.85 | 3.40 | 3.60 | 0.00 | - | 1 | 1,379 | 19.78% |
| MET241018P00070000 | 2024-06-07 10:21AM EDT | 2024-10-18 | 3.00 | 3.70 | 3.90 | 0.00 | - | 14 | 1,445 | 19.32% |
| MET241220P00070000 | 2024-06-04 2:09PM EDT | 2024-12-20 | 4.20 | 4.60 | 4.90 | 0.00 | - | 1 | 56 | 20.87% |
| MET250117P00070000 | 2024-06-10 2:38PM EDT | 2025-01-17 | 4.20 | 4.90 | 5.10 | 0.00 | - | 80 | 2,356 | 20.43% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 6.10 | 7.40 | 0.00 | - | 3 | 2,228 | 23.98% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 24.40% |
| MET260116P00070000 | 2024-06-14 10:05AM EDT | 2026-01-16 | 8.10 | 7.50 | 8.00 | +1.80 | +28.57% | 50 | 40 | 20.89% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 6.60 | 11.00 | 0.00 | - | 2 | 16 | 23.59% |
© 2024 Yahoo. All rights reserved.