Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.59 +28.80 (+0.56%) Dow
38,805.68 +130.00 (+0.34%) Nasdaq
16,241.71 +85.38 (+0.53%) Bitcoin USD
64,028.84 +102.45 (+0.16%) CMC Crypto 200
1,380.17 +67.54 (+5.15%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 4.90 | 5.80 | 6.10 | 0.00 | - | 226 | 205 | 39.16% |
| MET240621C00065000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 5.90 | 6.40 | 6.70 | 0.00 | - | 445 | 3,473 | 29.79% |
| MET240719C00065000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 5.95 | 7.00 | 7.20 | 0.00 | - | 1 | 207 | 28.88% |
| MET240920C00065000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 6.32 | 7.90 | 9.20 | 0.00 | - | 201 | 294 | 35.03% |
| MET241018C00065000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 7.85 | 8.40 | 8.60 | 0.00 | - | 1 | 84 | 28.32% |
| MET241220C00065000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 9.10 | 9.20 | 9.50 | 0.00 | - | 1 | 155 | 28.71% |
| MET250117C00065000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 8.40 | 9.70 | 9.90 | 0.00 | - | 2 | 544 | 28.99% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 10.50 | 12.80 | 0.00 | - | 19 | 43 | 33.58% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 34.00% |
| MET260116C00065000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 13.50 | 13.30 | 13.70 | -0.60 | -4.26% | 67 | 96 | 29.98% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 67.38% |
| MET240517P00065000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 662 | 726 | 38.57% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 32.32% |
| MET240531P00065000 | 2024-05-02 11:42AM EDT | 2024-05-31 | 0.40 | 0.10 | 0.15 | 0.00 | - | 3 | 5 | 22.90% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.15 | 0.20 | 0.00 | - | - | 3 | 21.88% |
| MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.20 | 0.30 | 0.00 | - | - | 1 | 22.27% |
| MET240621P00065000 | 2024-05-06 9:42AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.35 | -0.24 | -43.64% | 2 | 6,499 | 21.53% |
| MET240719P00065000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.85 | 0.55 | 0.60 | 0.00 | - | 1 | 86 | 20.46% |
| MET240920P00065000 | 2024-05-02 11:40AM EDT | 2024-09-20 | 2.15 | 1.30 | 1.40 | 0.00 | - | 38 | 2,977 | 21.57% |
| MET241018P00065000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 2.16 | 1.60 | 1.70 | 0.00 | - | 3 | 256 | 21.66% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 2.40 | 2.60 | 0.00 | - | - | 13 | 23.28% |
| MET250117P00065000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 2.97 | 2.60 | 2.85 | 0.00 | - | 1 | 2,261 | 23.19% |
| MET250620P00065000 | 2024-05-02 2:20PM EDT | 2025-06-20 | 5.00 | 3.30 | 4.40 | 0.00 | - | 100 | 853 | 24.20% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 4.20 | 5.90 | 0.00 | - | 7 | 1,000 | 24.74% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 5.40 | 5.70 | 0.00 | - | 1 | 517 | 23.58% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 2026-12-18 | 7.30 | 4.60 | 8.30 | 0.00 | - | 8 | 69 | 25.21% |
© 2024 Yahoo. All rights reserved.