Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,308.84 +8.84 (+0.27%) Nikkei
38,614.97 -18.05 (-0.05%) Hang Seng
18,046.97 -288.35 (-1.57%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,580.22 -802.20 (-1.23%) CMC Crypto 200
1,351.52 -31.14 (-2.25%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-05-03 11:50AM EDT | 40.00 | 29.30 | 30.00 | 34.10 | 0.00 | - | 50 | 0 | 871.88% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 24.10 | 25.50 | 28.40 | 0.00 | - | 25 | 0 | 707.42% |
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 22.10 | 23.00 | 27.00 | 0.00 | - | 125 | 0 | 727.15% |
| MET240621C00050000 | 2024-06-11 12:47PM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240621C00052500 | 2024-06-13 9:49AM EDT | 52.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 15.50 | 19.30 | 0.00 | - | 5 | 4 | 513.48% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 11.00 | 15.10 | 0.00 | - | 5 | 377 | 472.85% |
| MET240621C00060000 | 2024-06-20 3:01PM EDT | 60.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MET240621C00062500 | 2024-06-20 10:06AM EDT | 62.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621C00065000 | 2024-06-20 3:38PM EDT | 65.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MET240621C00067000 | 2024-06-11 1:02PM EDT | 67.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET240621C00067500 | 2024-06-20 3:33PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MET240621C00068000 | 2024-06-18 3:27PM EDT | 68.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621C00069000 | 2024-06-20 2:12PM EDT | 69.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MET240621C00070000 | 2024-06-20 3:33PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| MET240621C00071000 | 2024-06-20 1:13PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MET240621C00072000 | 2024-06-17 12:25PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MET240621C00072500 | 2024-06-20 3:51PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MET240621C00073000 | 2024-06-17 12:25PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MET240621C00074000 | 2024-06-20 11:12AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240621C00075000 | 2024-06-20 3:36PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET240621C00076000 | 2024-06-14 11:14AM EDT | 76.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240621C00077000 | 2024-06-14 9:48AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MET240621C00077500 | 2024-06-20 9:48AM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MET240621C00078000 | 2024-06-17 10:37AM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| MET240621C00079000 | 2024-06-14 10:08AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MET240621C00080000 | 2024-06-17 11:26AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MET240621C00081000 | 2024-06-11 3:35PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240621C00082000 | 2024-06-11 3:10PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240621C00082500 | 2024-06-12 10:15AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MET240621C00083000 | 2024-06-12 10:02AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240621C00084000 | 2024-06-05 2:15PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240621C00085000 | 2024-06-10 2:08PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MET240621C00086000 | 2024-06-05 2:15PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 236.72% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 327.34% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 401.95% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 412.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 1,048.44% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 859.38% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 879.69% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 804.69% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 735.94% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 556.25% |
| MET240621P00040000 | 2024-05-13 1:01PM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 131 | 845.70% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 456.25% |
| MET240621P00045000 | 2024-05-13 2:18PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 2,866 | 703.13% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 354 | 592 | 367.19% |
| MET240621P00050000 | 2024-06-04 11:42AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MET240621P00052500 | 2024-06-13 1:47PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MET240621P00055000 | 2024-06-14 10:18AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MET240621P00056000 | 2024-06-14 11:22AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MET240621P00057500 | 2024-06-13 12:30PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MET240621P00059000 | 2024-06-17 10:32AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| MET240621P00060000 | 2024-06-20 11:18AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MET240621P00062500 | 2024-06-20 2:00PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MET240621P00063000 | 2024-06-11 11:27AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240621P00065000 | 2024-06-17 12:23PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MET240621P00066000 | 2024-06-14 3:35PM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240621P00067000 | 2024-06-17 10:46AM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MET240621P00067500 | 2024-06-18 1:32PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240621P00068000 | 2024-06-18 9:30AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240621P00069000 | 2024-06-18 9:57AM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MET240621P00070000 | 2024-06-20 3:10PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MET240621P00071000 | 2024-06-20 10:00AM EDT | 71.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621P00072000 | 2024-06-20 3:46PM EDT | 72.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MET240621P00072500 | 2024-06-18 12:52PM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240621P00073000 | 2024-06-18 1:43PM EDT | 73.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621P00074000 | 2024-06-11 11:00AM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 2.95 | 7.00 | 0.00 | - | 40 | 47 | 148.05% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 489.06% |
© 2024 Yahoo. All rights reserved.