Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.58 +29.79 (+0.58%) Dow
38,823.45 +147.77 (+0.38%) Nasdaq
16,254.15 +97.82 (+0.61%) Bitcoin USD
63,933.02 -236.85 (-0.37%) CMC Crypto 200
1,368.88 +56.25 (+4.28%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 70.12% |
| MET240517C00080000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MET240621C00080000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 934 | 6.25% |
| MET240719C00080000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.25 | 0.00 | - | 20 | 45 | 19.70% |
| MET240920C00080000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 0.60 | 0.70 | 1.30 | 0.00 | - | 1 | 1,299 | 24.51% |
| MET241018C00080000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 0.70 | 1.05 | 1.25 | 0.00 | - | 2 | 677 | 22.00% |
| MET241220C00080000 | 2024-04-29 3:33PM EDT | 2024-12-20 | 2.35 | 1.75 | 2.20 | 0.00 | - | - | 7 | 24.00% |
| MET250117C00080000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 1.90 | 2.20 | 2.65 | 0.00 | - | 29 | 1,715 | 24.84% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 2025-06-20 | 6.10 | 3.00 | 4.90 | 0.00 | - | 110 | 80 | 27.72% |
| MET251219C00080000 | 2024-05-02 12:45PM EDT | 2025-12-19 | 5.15 | 5.50 | 7.50 | 0.00 | - | 3 | 46 | 30.46% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 7.50 | 5.90 | 6.40 | 0.00 | - | 1 | 48 | 26.74% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 27.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 69.93% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 8.00 | 11.20 | 0.00 | - | - | 2 | 38.61% |
| MET240920P00080000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 9.89 | 9.10 | 9.80 | 0.00 | - | 92 | 51 | 16.92% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 9.10 | 9.70 | 0.00 | - | 74 | 97 | 14.38% |
| MET241220P00080000 | 2024-04-29 9:46AM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 9.80 | 11.00 | 0.00 | - | 15 | 64 | 19.84% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 13.10 | 10.10 | 12.40 | 0.00 | - | - | 2 | 21.13% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 26.06% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.