Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,485.71 +7.81 (+0.14%) Dow
39,218.37 +90.57 (+0.23%) Nasdaq
17,850.93 +45.78 (+0.26%) Bitcoin USD
62,028.07 +292.21 (+0.47%) CMC Crypto 200
1,294.76 +28.62 (+2.26%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:77.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719C00077500 | 2024-06-26 10:47AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 278 | 21.88% |
| MET240816C00077500 | 2024-06-24 1:36PM EDT | 2024-08-16 | 0.36 | 0.15 | 0.25 | 0.00 | - | 147 | 183 | 18.31% |
| MET240920C00077500 | 2024-06-27 10:04AM EDT | 2024-09-20 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 207 | 1,093 | 18.56% |
| MET241018C00077500 | 2024-06-25 3:30PM EDT | 2024-10-18 | 1.05 | 0.75 | 1.00 | 0.00 | - | 16 | 232 | 19.65% |
| MET241220C00077500 | 2024-06-26 11:00AM EDT | 2024-12-20 | 1.65 | 1.75 | 1.90 | 0.00 | - | 26 | 774 | 21.27% |
| MET250117C00077500 | 2024-06-24 3:53PM EDT | 2025-01-17 | 2.61 | 2.10 | 2.25 | 0.00 | - | 34 | 4,035 | 21.61% |
| MET250620C00077500 | 2024-06-18 1:12PM EDT | 2025-06-20 | 4.01 | 3.90 | 4.20 | 0.00 | - | 9 | 258 | 23.69% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 2025-12-19 | 6.00 | 3.80 | 6.10 | 0.00 | - | 2 | 3,519 | 24.90% |
| MET260116C00077500 | 2024-06-25 2:02PM EDT | 2026-01-16 | 6.60 | 4.30 | 8.30 | 0.00 | - | 5 | 176 | 30.52% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 2026-12-18 | 8.40 | 6.60 | 11.00 | 0.00 | - | 2 | 4 | 30.24% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 2024-07-19 | 3.80 | 7.10 | 11.00 | 0.00 | - | 1 | 0 | 70.31% |
| MET240920P00077500 | 2024-06-26 9:48AM EDT | 2024-09-20 | 7.20 | 6.80 | 7.00 | 0.00 | - | 1 | 62 | 18.31% |
| MET241018P00077500 | 2024-06-26 10:03AM EDT | 2024-10-18 | 7.60 | 6.10 | 7.20 | 0.00 | - | 2 | 224 | 17.75% |
| MET250117P00077500 | 2024-06-24 10:04AM EDT | 2025-01-17 | 7.20 | 7.40 | 7.90 | 0.00 | - | 1 | 216 | 17.46% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 2025-06-20 | 8.20 | 8.70 | 10.00 | 0.00 | - | 6 | 6 | 21.41% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 2025-12-19 | 9.80 | 9.60 | 13.80 | 0.00 | - | - | 1 | 28.64% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 2026-01-16 | 9.50 | 8.00 | 11.40 | 0.00 | - | - | 154 | 21.09% |
| MET261218P00077500 | 2024-06-25 11:49AM EDT | 2026-12-18 | 11.81 | 10.10 | 14.50 | 0.00 | - | 55 | 511 | 23.73% |
© 2024 Yahoo. All rights reserved.