Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,274.05 +339.85 (+0.53%) CMC Crypto 200
1,347.75 -12.57 (-0.92%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628C00064000 | 2024-06-17 12:05PM EDT | 64.00 | 5.00 | 5.40 | 9.30 | 0.00 | - | 1 | 1 | 129.20% |
| MET240628C00066000 | 2024-06-18 10:03AM EDT | 66.00 | 4.05 | 3.40 | 7.30 | 0.00 | - | 7 | 7 | 109.42% |
| MET240628C00067000 | 2024-06-17 10:20AM EDT | 67.00 | 1.91 | 2.35 | 5.10 | 0.00 | - | 1 | 11 | 62.35% |
| MET240628C00068000 | 2024-06-21 3:36PM EDT | 68.00 | 3.40 | 1.45 | 4.00 | +1.76 | +107.32% | 1 | 3 | 50.49% |
| MET240628C00069000 | 2024-06-21 3:36PM EDT | 69.00 | 2.47 | 2.35 | 2.60 | +1.32 | +114.78% | 4 | 50 | 28.81% |
| MET240628C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 1.45 | 1.20 | 2.55 | +0.05 | +3.57% | 8 | 343 | 47.31% |
| MET240628C00071000 | 2024-06-21 3:39PM EDT | 71.00 | 0.85 | 0.80 | 0.90 | +0.19 | +28.79% | 21 | 17 | 19.29% |
| MET240628C00072000 | 2024-06-21 3:58PM EDT | 72.00 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 49 | 73 | 19.19% |
| MET240628C00073000 | 2024-06-21 3:40PM EDT | 73.00 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 3 | 26 | 17.58% |
| MET240628C00074000 | 2024-06-21 12:59PM EDT | 74.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 12 | 144 | 21.09% |
| MET240628C00075000 | 2024-06-04 2:13PM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 29.40% |
| MET240628C00076000 | 2024-06-14 3:39PM EDT | 76.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 59.33% |
| MET240628C00077000 | 2024-05-21 11:20AM EDT | 77.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 63.38% |
| MET240628C00078000 | 2024-05-22 11:33AM EDT | 78.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 51 | 62.70% |
| MET240628C00082000 | 2024-06-14 2:11PM EDT | 82.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 23 | 60.55% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628P00055000 | 2024-06-13 12:18PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 129.79% |
| MET240628P00060000 | 2024-06-10 10:32AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 3 | 70.51% |
| MET240628P00061000 | 2024-06-21 10:32AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 3 | 57.42% |
| MET240628P00064000 | 2024-06-04 3:33PM EDT | 64.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 52.44% |
| MET240628P00066000 | 2024-06-17 10:41AM EDT | 66.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 67.82% |
| MET240628P00067000 | 2024-06-12 10:20AM EDT | 67.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 31.06% |
| MET240628P00068000 | 2024-06-14 2:54PM EDT | 68.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | 6 | 64 | 25.20% |
| MET240628P00069000 | 2024-06-21 3:35PM EDT | 69.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 71 | 93 | 21.68% |
| MET240628P00070000 | 2024-06-21 3:42PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 7 | 105 | 18.26% |
| MET240628P00071000 | 2024-06-21 3:48PM EDT | 71.00 | 0.55 | 0.45 | 0.60 | -0.30 | -35.29% | 49 | 4 | 18.51% |
| MET240628P00072000 | 2024-06-20 3:46PM EDT | 72.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | 15 | 17 | 16.99% |
| MET240628P00073000 | 2024-06-14 10:13AM EDT | 73.00 | 5.40 | 0.30 | 1.90 | 0.00 | - | 3 | 41 | 18.36% |
| MET240628P00074000 | 2024-06-20 2:04PM EDT | 74.00 | 3.06 | 1.00 | 4.40 | 0.00 | - | 6 | 101 | 70.51% |
| MET240628P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.30 | 2.00 | 5.70 | 0.00 | - | 10 | 10 | 87.30% |
| MET240628P00076000 | 2024-05-21 9:37AM EDT | 76.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.