Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,754.66 +287.63 (+0.43%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607C00075000 | 2024-05-31 3:00PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 46 | 22.75% |
| MET240614C00075000 | 2024-05-30 10:30AM EDT | 2024-06-14 | 0.09 | 0.20 | 1.15 | 0.00 | - | 4 | 19 | 38.60% |
| MET240621C00075000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 10 | 3,262 | 19.65% |
| MET240628C00075000 | 2024-05-31 1:58PM EDT | 2024-06-28 | 0.44 | 0.00 | 3.00 | +0.09 | +25.71% | 2 | 39 | 51.44% |
| MET240705C00075000 | 2024-05-30 11:18AM EDT | 2024-07-05 | 0.36 | 0.10 | 2.35 | 0.00 | - | 8 | 8 | 38.57% |
| MET240719C00075000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 0.90 | 1.00 | 1.15 | +0.35 | +63.64% | 36 | 466 | 20.63% |
| MET240816C00075000 | 2024-05-30 12:07PM EDT | 2024-08-16 | 1.15 | 1.55 | 1.75 | 0.00 | - | 16 | 1,046 | 21.30% |
| MET240920C00075000 | 2024-05-31 1:28PM EDT | 2024-09-20 | 1.90 | 2.20 | 2.45 | +0.15 | +8.57% | 2 | 2,793 | 22.21% |
| MET241018C00075000 | 2024-05-31 10:57AM EDT | 2024-10-18 | 2.45 | 2.80 | 2.95 | +0.18 | +7.93% | 185 | 110 | 22.72% |
| MET241220C00075000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 4.75 | 3.80 | 4.10 | 0.00 | - | 1 | 25 | 24.26% |
| MET250117C00075000 | 2024-05-29 10:25AM EDT | 2025-01-17 | 3.40 | 4.30 | 4.50 | 0.00 | - | 4 | 1,345 | 24.49% |
| MET250620C00075000 | 2024-05-28 12:55PM EDT | 2025-06-20 | 5.80 | 5.10 | 7.10 | 0.00 | - | 1 | 582 | 27.74% |
| MET251219C00075000 | 2024-05-23 2:17PM EDT | 2025-12-19 | 8.00 | 7.00 | 8.80 | 0.00 | - | 1 | 52 | 27.58% |
| MET260116C00075000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 8.00 | 7.30 | 10.40 | -0.60 | -6.98% | 1 | 729 | 31.29% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 2026-12-18 | 13.50 | 8.50 | 13.50 | 0.00 | - | 1 | 14 | 31.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00075000 | 2024-05-31 1:00PM EDT | 2024-06-07 | 3.70 | 1.75 | 2.85 | +2.10 | +131.25% | 18 | 22 | 25.78% |
| MET240621P00075000 | 2024-05-31 2:23PM EDT | 2024-06-21 | 3.20 | 1.75 | 4.10 | -0.02 | -0.62% | 30 | 103 | 36.52% |
| MET240628P00075000 | 2024-05-31 2:23PM EDT | 2024-06-28 | 3.30 | 1.15 | 5.10 | -1.70 | -34.00% | 10 | 1 | 44.68% |
| MET240719P00075000 | 2024-05-31 2:23PM EDT | 2024-07-19 | 4.10 | 2.40 | 5.00 | -0.80 | -16.33% | 56 | 51 | 32.81% |
| MET240816P00075000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 4.50 | 3.80 | 4.00 | -0.36 | -7.41% | 14 | 30 | 18.27% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 2024-09-20 | 3.80 | 4.00 | 4.50 | 0.00 | - | 1 | 671 | 18.47% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 5.10 | 4.50 | 4.80 | 0.00 | - | 6 | 202 | 18.26% |
| MET241220P00075000 | 2024-05-23 2:02PM EDT | 2024-12-20 | 5.90 | 5.10 | 6.10 | 0.00 | - | 10 | 13 | 21.33% |
| MET250117P00075000 | 2024-05-29 11:27AM EDT | 2025-01-17 | 6.87 | 5.00 | 5.90 | 0.00 | - | 1 | 1,286 | 19.12% |
| MET250620P00075000 | 2024-05-29 3:59PM EDT | 2025-06-20 | 8.20 | 5.70 | 7.70 | 0.00 | - | 2 | 119 | 20.92% |
| 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 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 23.89% |
© 2024 Yahoo. All rights reserved.