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
64,272.80 +374.39 (+0.59%) CMC Crypto 200
1,347.23 -13.10 (-0.96%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 10.95 | 9.40 | 12.60 | 0.00 | - | - | 1 | 99.90% |
| MET240705C00068000 | 2024-06-12 3:28PM EDT | 68.00 | 1.75 | 2.00 | 3.70 | 0.00 | - | 15 | 41 | 28.42% |
| MET240705C00071000 | 2024-06-21 3:36PM EDT | 71.00 | 1.15 | 1.05 | 1.20 | +0.10 | +9.52% | 31 | 13 | 19.07% |
| MET240705C00072000 | 2024-06-21 3:36PM EDT | 72.00 | 0.63 | 0.55 | 0.65 | -0.02 | -3.08% | 13 | 30 | 17.36% |
| MET240705C00073000 | 2024-06-21 3:37PM EDT | 73.00 | 0.30 | 0.25 | 1.35 | -0.05 | -14.29% | 7 | 22 | 37.31% |
| MET240705C00074000 | 2024-06-07 1:48PM EDT | 74.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 37 | 41 | 16.80% |
| MET240705C00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 57 | 18.75% |
| MET240705C00076000 | 2024-06-04 10:56AM EDT | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 26 | 25 | 22.27% |
| MET240705C00077000 | 2024-06-03 10:47AM EDT | 77.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 60.35% |
| MET240705C00078000 | 2024-05-28 3:08PM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 65.33% |
| MET240705C00083000 | 2024-06-17 12:31PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 58.50% |
| MET240705C00085000 | 2024-06-12 3:15PM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 10 | 87.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705P00050000 | 2024-06-12 10:57AM EDT | 50.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 145.90% |
| MET240705P00055000 | 2024-06-17 1:16PM EDT | 55.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 12 | 115.14% |
| MET240705P00063000 | 2024-05-31 2:23PM EDT | 63.00 | 0.12 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 67.92% |
| MET240705P00065000 | 2024-06-04 3:27PM EDT | 65.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 62.84% |
| MET240705P00066000 | 2024-06-03 11:00AM EDT | 66.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 450 | 451 | 54.25% |
| MET240705P00067000 | 2024-06-11 12:23PM EDT | 67.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | 10 | 11 | 56.98% |
| MET240705P00068000 | 2024-06-20 12:36PM EDT | 68.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 24 | 21.68% |
| MET240705P00069000 | 2024-06-21 2:44PM EDT | 69.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 39 | 18.26% |
| MET240705P00070000 | 2024-06-11 11:29AM EDT | 70.00 | 1.70 | 0.35 | 0.45 | 0.00 | - | 10 | 11 | 17.29% |
| MET240705P00071000 | 2024-06-05 2:27PM EDT | 71.00 | 1.83 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 17.63% |
| MET240705P00072000 | 2024-06-21 3:35PM EDT | 72.00 | 1.25 | 1.15 | 1.30 | -0.35 | -21.88% | 2 | 1 | 15.87% |
| MET240705P00073000 | 2024-06-21 3:35PM EDT | 73.00 | 1.95 | 0.90 | 2.75 | -0.65 | -25.00% | 2 | 30 | 31.06% |
© 2024 Yahoo. All rights reserved.