Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,321.75 -623.67 (-0.98%) CMC Crypto 200
1,330.43 -66.11 (-4.73%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00069000 | 2024-04-26 12:14PM EDT | 69.00 | 2.30 | 2.15 | 2.30 | +0.05 | +2.22% | 25 | 186 | 38.53% |
| MET240503C00070000 | 2024-04-26 12:18PM EDT | 70.00 | 1.85 | 1.55 | 1.65 | -0.90 | -32.73% | 38 | 135 | 36.87% |
| MET240503C00071000 | 2024-04-26 3:46PM EDT | 71.00 | 1.10 | 1.05 | 1.15 | -0.11 | -9.09% | 49 | 67 | 36.38% |
| MET240503C00072000 | 2024-04-26 2:58PM EDT | 72.00 | 0.80 | 0.70 | 0.75 | -0.30 | -27.27% | 3 | 118 | 35.60% |
| MET240503C00073000 | 2024-04-26 3:56PM EDT | 73.00 | 0.45 | 0.40 | 0.50 | -0.35 | -43.75% | 19 | 69 | 36.23% |
| MET240503C00074000 | 2024-04-26 3:19PM EDT | 74.00 | 0.27 | 0.20 | 0.30 | -0.22 | -44.90% | 19 | 111 | 35.84% |
| MET240503C00075000 | 2024-04-26 3:19PM EDT | 75.00 | 0.13 | 0.10 | 0.20 | -0.27 | -67.50% | 4 | 76 | 37.21% |
| MET240503C00076000 | 2024-04-25 10:05AM EDT | 76.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 35.94% |
| MET240503C00077000 | 2024-04-25 10:30AM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 44.53% |
| MET240503C00078000 | 2024-04-08 12:27PM EDT | 78.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 55.86% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 67.87% |
| MET240503C00081000 | 2024-04-15 11:46AM EDT | 81.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 78.03% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 82.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1,200 | 1,200 | 89.65% |
| MET240503P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 6 | 48.05% |
| MET240503P00066000 | 2024-04-26 12:34PM EDT | 66.00 | 0.18 | 0.15 | 0.25 | -0.01 | -5.26% | 5 | 39 | 41.31% |
| MET240503P00067000 | 2024-04-26 3:32PM EDT | 67.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 13 | 32 | 38.67% |
| MET240503P00068000 | 2024-04-26 3:53PM EDT | 68.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 51 | 54 | 37.94% |
| MET240503P00069000 | 2024-04-26 3:46PM EDT | 69.00 | 0.75 | 0.75 | 0.80 | +0.21 | +38.89% | 33 | 44 | 36.28% |
| MET240503P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 1.15 | 1.10 | 1.20 | +0.35 | +43.75% | 17 | 155 | 36.08% |
| MET240503P00071000 | 2024-04-26 10:27AM EDT | 71.00 | 1.50 | 1.60 | 1.70 | +0.20 | +15.38% | 23 | 80 | 35.60% |
| MET240503P00072000 | 2024-04-26 2:20PM EDT | 72.00 | 2.27 | 2.20 | 2.35 | +0.82 | +56.55% | 41 | 118 | 36.18% |
| MET240503P00073000 | 2024-04-26 2:13PM EDT | 73.00 | 3.00 | 2.00 | 3.10 | +0.86 | +40.19% | 2 | 14 | 36.91% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 3.70 | 4.00 | 0.00 | - | 5 | 7 | 40.53% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 75.00 | 4.94 | 4.60 | 6.20 | 0.00 | - | 2 | 2 | 61.33% |
© 2024 Yahoo. All rights reserved.