Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,309.47 +6.28 (+0.19%) Nikkei
38,634.45 +398.38 (+1.04%) Hang Seng
18,510.40 -67.90 (-0.37%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,777.82 -383.17 (-0.60%) CMC Crypto 200
1,372.87 +60.24 (+4.59%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00070000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 1.30 | 1.30 | 1.50 | +0.55 | +73.33% | 10 | 64 | 25.83% |
| MET240517C00070000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 1.47 | 1.65 | 1.80 | +0.37 | +33.64% | 7 | 558 | 22.61% |
| MET240524C00070000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.00 | 0.80 | 2.15 | +0.55 | +37.93% | 3 | 109 | 23.66% |
| MET240531C00070000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.80 | 2.10 | 2.30 | +0.21 | +13.21% | 1 | 112 | 22.22% |
| MET240607C00070000 | 2024-05-02 11:16AM EDT | 2024-06-07 | 1.20 | 2.35 | 2.85 | 0.00 | - | - | 3 | 26.44% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.35 | 3.20 | 0.00 | - | 50 | 50 | 27.83% |
| MET240621C00070000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 2.40 | 2.75 | 2.90 | +0.20 | +9.09% | 14 | 3,254 | 22.56% |
| MET240719C00070000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 3.32 | 3.40 | 3.60 | +0.42 | +14.48% | 2 | 372 | 23.40% |
| MET240920C00070000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.47 | 4.60 | 4.80 | +0.32 | +7.71% | 1 | 442 | 24.23% |
| MET241018C00070000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.65 | 5.20 | 5.40 | 0.00 | - | 19 | 87 | 25.27% |
| MET250117C00070000 | 2024-05-06 1:38PM EDT | 2025-01-17 | 6.65 | 6.70 | 6.90 | +0.40 | +6.40% | 30 | 2,641 | 26.70% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 8.00 | 8.80 | 0.00 | - | 4 | 2,193 | 27.53% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 34.26% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 9.40 | 11.10 | +1.77 | +19.82% | 2 | 46 | 28.74% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00070000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | -0.43 | -68.25% | 59 | 128 | 21.09% |
| MET240517P00070000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.47 | -51.09% | 64 | 2,087 | 20.12% |
| MET240524P00070000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 1.15 | 0.55 | 0.70 | 0.00 | - | 2 | 55 | 19.24% |
| MET240531P00070000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 0.85 | 0.70 | 0.85 | -0.41 | -32.54% | 2 | 13 | 18.51% |
| MET240607P00070000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.45 | 0.75 | 1.25 | 0.00 | - | 20 | 24 | 21.39% |
| MET240614P00070000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 1.58 | 0.95 | 1.75 | 0.00 | - | 1 | 2 | 24.95% |
| MET240621P00070000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 1.30 | 1.15 | 1.25 | -0.45 | -25.71% | 4 | 9,410 | 17.82% |
| MET240719P00070000 | 2024-05-06 12:43PM EDT | 2024-07-19 | 1.75 | 1.55 | 1.65 | -0.35 | -16.67% | 156 | 116 | 17.31% |
| MET240920P00070000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.25 | 2.60 | 2.75 | 0.00 | - | 18 | 1,371 | 19.20% |
| MET241018P00070000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 3.19 | 2.90 | 3.10 | -0.31 | -8.86% | 1 | 756 | 19.37% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.80 | 4.60 | 0.00 | - | 21 | 21 | 23.29% |
| MET250117P00070000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 5.26 | 4.00 | 4.30 | 0.00 | - | 48 | 1,979 | 20.69% |
| MET250620P00070000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 5.80 | 4.40 | 5.90 | -1.72 | -22.87% | 1 | 2,211 | 21.77% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 6.70 | 7.50 | 0.00 | - | 1 | 133 | 22.63% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 5.40 | 7.40 | 0.00 | - | 2 | 40 | 21.83% |
| MET261218P00070000 | 2024-05-06 1:35PM EDT | 2026-12-18 | 8.90 | 6.50 | 11.00 | -1.10 | -11.00% | 1 | 15 | 25.62% |
© 2024 Yahoo. All rights reserved.