UK markets open in 16 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,441.56 -136.74 (-0.74%) CRUDE OIL
78.55 +0.07 (+0.09%) GOLD FUTURES
2,328.60 -2.60 (-0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,723.93 -559.86 (-1.09%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-05-03 11:50AM EDT | 40.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MET240621C00050000 | 2024-05-03 11:20AM EDT | 50.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00052500 | 2024-05-01 12:33PM EDT | 52.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 11.00 | 15.10 | 0.00 | - | 5 | 377 | 65.01% |
| MET240621C00060000 | 2024-05-02 9:59AM EDT | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240621C00062500 | 2024-05-03 10:07AM EDT | 62.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240621C00065000 | 2024-05-03 2:49PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| MET240621C00067500 | 2024-05-06 2:18PM EDT | 67.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240621C00070000 | 2024-05-06 9:53AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MET240621C00072500 | 2024-05-06 3:35PM EDT | 72.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MET240621C00075000 | 2024-05-06 3:46PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MET240621C00077500 | 2024-05-06 12:00PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240621C00080000 | 2024-05-06 3:44PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET240621C00082500 | 2024-04-22 10:32AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 38.77% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.18% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.59% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 60.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 155.27% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 127.34% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 130.18% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 119.24% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 109.08% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MET240621P00040000 | 2024-02-06 10:41AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 25.00% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 67.77% |
| MET240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 59.77% |
| MET240621P00052500 | 2024-04-03 9:59AM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 441 | 57.62% |
| MET240621P00055000 | 2024-05-06 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240621P00057500 | 2024-05-03 12:25PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MET240621P00060000 | 2024-05-03 10:55AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MET240621P00062500 | 2024-05-02 12:38PM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240621P00065000 | 2024-05-06 12:46PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET240621P00067500 | 2024-05-06 3:54PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET240621P00070000 | 2024-05-06 12:24PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MET240621P00072500 | 2024-05-06 3:15PM EDT | 72.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MET240621P00075000 | 2024-05-02 10:15AM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 74.37% |
© 2024 Yahoo. All rights reserved.