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
64,149.24 -779.27 (-1.20%) CMC Crypto 200
1,325.39 -34.93 (-2.57%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 57.76% |
| MET241220C00065000 | 2024-05-24 1:51PM EDT | 65.00 | 10.28 | 8.70 | 10.30 | 0.00 | - | 2 | 159 | 34.97% |
| MET241220C00067500 | 2024-06-21 12:27PM EDT | 67.50 | 6.80 | 6.90 | 7.20 | +0.50 | +7.94% | 10 | 101 | 26.06% |
| MET241220C00070000 | 2024-06-21 2:59PM EDT | 70.00 | 5.29 | 5.30 | 5.50 | +0.09 | +1.73% | 92 | 47 | 24.30% |
| MET241220C00072500 | 2024-06-21 11:38AM EDT | 72.50 | 3.78 | 3.90 | 4.10 | -0.21 | -5.26% | 5 | 26 | 23.13% |
| MET241220C00075000 | 2024-06-21 10:54AM EDT | 75.00 | 2.70 | 2.80 | 3.10 | -0.05 | -1.82% | 22 | 123 | 22.95% |
| MET241220C00077500 | 2024-06-21 1:46PM EDT | 77.50 | 2.05 | 1.95 | 2.15 | +0.25 | +13.89% | 12 | 718 | 21.99% |
| MET241220C00080000 | 2024-06-21 1:36PM EDT | 80.00 | 1.40 | 1.30 | 1.50 | +0.55 | +64.71% | 1 | 279 | 21.62% |
| MET241220C00082500 | 2024-06-18 9:58AM EDT | 82.50 | 0.65 | 0.85 | 1.65 | 0.00 | - | 1 | 11 | 25.64% |
| MET241220C00085000 | 2024-05-20 10:28AM EDT | 85.00 | 1.30 | 0.35 | 0.55 | 0.00 | - | 15 | 18 | 19.87% |
| MET241220C00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 62.31% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET241220P00055000 | 2024-06-10 10:39AM EDT | 55.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 2 | 83 | 28.59% |
| MET241220P00060000 | 2024-06-21 9:57AM EDT | 60.00 | 1.10 | 0.90 | 1.05 | -0.24 | -17.91% | 2 | 16 | 25.31% |
| MET241220P00062500 | 2024-06-20 11:27AM EDT | 62.50 | 1.56 | 1.25 | 1.40 | 0.00 | - | 10 | 67 | 23.79% |
| MET241220P00065000 | 2024-06-21 9:32AM EDT | 65.00 | 2.02 | 1.70 | 1.90 | -0.73 | -26.55% | 2 | 131 | 22.53% |
| MET241220P00067500 | 2024-06-17 9:34AM EDT | 67.50 | 3.60 | 2.40 | 2.55 | 0.00 | - | 80 | 84 | 21.27% |
| MET241220P00070000 | 2024-06-21 3:29PM EDT | 70.00 | 3.36 | 3.20 | 3.40 | -0.84 | -20.00% | 6 | 56 | 20.07% |
| MET241220P00072500 | 2024-05-23 3:41PM EDT | 72.50 | 4.70 | 4.30 | 5.30 | 0.00 | - | 78 | 121 | 22.96% |
| MET241220P00075000 | 2024-06-12 10:32AM EDT | 75.00 | 7.07 | 5.70 | 6.00 | 0.00 | - | 1 | 12 | 18.64% |
| MET241220P00080000 | 2024-06-18 10:04AM EDT | 80.00 | 10.80 | 9.20 | 9.50 | 0.00 | - | 6 | 31 | 16.61% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 85.00 | 14.40 | 12.80 | 16.50 | 0.00 | - | - | 26 | 35.43% |
© 2024 Yahoo. All rights reserved.