Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,310.13 +6.94 (+0.21%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,486.66 -91.64 (-0.49%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,682.18 -214.43 (-0.34%) CMC Crypto 200
1,371.39 +58.76 (+4.48%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 30.47% |
| MET240517C00075000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 28 | 681 | 21.49% |
| MET240524C00075000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 13 | 27.78% |
| MET240531C00075000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.40 | +0.07 | +70.00% | 3 | 31 | 21.63% |
| MET240621C00075000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.52 | 0.55 | 0.60 | +0.07 | +15.56% | 28 | 2,459 | 18.73% |
| MET240719C00075000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.15 | +0.10 | +11.11% | 49 | 138 | 20.02% |
| MET240920C00075000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 2.05 | 2.10 | 2.30 | +0.20 | +10.81% | 6 | 2,739 | 21.92% |
| MET241018C00075000 | 2024-05-03 11:46AM EDT | 2024-10-18 | 2.20 | 1.75 | 2.80 | 0.00 | - | 6 | 95 | 22.71% |
| MET241220C00075000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 3.35 | 3.20 | 3.90 | 0.00 | - | 1 | 6 | 24.33% |
| MET250117C00075000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 1,342 | 24.67% |
| MET250620C00075000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 6.10 | 5.50 | 6.30 | +1.10 | +22.00% | 450 | 126 | 26.17% |
| MET251219C00075000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 7.00 | 6.60 | 8.50 | 0.00 | - | 5 | 54 | 27.86% |
| MET260116C00075000 | 2024-05-02 12:04PM EDT | 2026-01-16 | 7.20 | 8.00 | 9.30 | 0.00 | - | 2 | 720 | 29.38% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 28.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 2024-05-10 | 4.10 | 3.00 | 5.90 | 0.00 | - | 1 | 15 | 65.23% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 2.50 | 5.90 | 0.00 | - | 73 | 198 | 72.90% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 2.55 | 5.90 | 0.00 | - | - | 1 | 48.34% |
| MET240621P00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 6.70 | 2.70 | 4.20 | 0.00 | - | 24 | 109 | 15.82% |
| MET240719P00075000 | 2024-04-29 9:54AM EDT | 2024-07-19 | 5.20 | 4.00 | 4.40 | 0.00 | - | 2 | 18 | 14.67% |
| MET240920P00075000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 7.30 | 5.10 | 5.30 | 0.00 | - | 1 | 650 | 16.93% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 6.20 | 3.60 | 6.80 | 0.00 | - | 6 | 207 | 23.76% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 1,285 | 18.64% |
| MET250620P00075000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 8.46 | 7.60 | 8.20 | 0.00 | - | 4 | 28 | 19.82% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 8.50 | 13.50 | 0.00 | - | 1 | 511 | 24.55% |
© 2024 Yahoo. All rights reserved.