UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,424.60 -13.90 (-0.57%) DOW
39,829.43 +22.66 (+0.06%) Bitcoin GBP
54,926.16 +891.21 (+1.65%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 24.20 | 28.20 | 0.00 | - | 2 | 2 | 63.18% |
| MET241220C00065000 | 2024-05-17 12:23PM EDT | 65.00 | 11.50 | 10.40 | 10.70 | 0.00 | - | 10 | 157 | 28.64% |
| MET241220C00067500 | 2024-05-20 9:37AM EDT | 67.50 | 9.65 | 8.60 | 9.40 | 0.00 | - | 10 | 97 | 29.96% |
| MET241220C00072500 | 2024-05-20 10:57AM EDT | 72.50 | 6.25 | 5.30 | 5.60 | 0.00 | - | 2 | 6 | 24.58% |
| MET241220C00075000 | 2024-05-20 10:48AM EDT | 75.00 | 4.75 | 4.00 | 4.30 | 0.00 | - | 1 | 25 | 23.63% |
| MET241220C00077500 | 2024-05-15 11:59AM EDT | 77.50 | 3.40 | 2.95 | 3.20 | 0.00 | - | 2 | 4 | 22.75% |
| MET241220C00080000 | 2024-05-20 10:23AM EDT | 80.00 | 2.25 | 2.10 | 2.25 | -0.35 | -13.46% | 2 | 47 | 21.69% |
| MET241220C00085000 | 2024-05-20 10:28AM EDT | 85.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 15 | 18 | 20.48% |
| MET241220C00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.74 | 0.35 | 0.50 | 0.00 | - | - | 2 | 20.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.42% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 54.14% |
| MET241220P00055000 | 2024-05-17 12:13PM EDT | 55.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 80 | 27.93% |
| MET241220P00060000 | 2024-05-20 2:47PM EDT | 60.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 2 | 7 | 25.17% |
| MET241220P00062500 | 2024-05-10 11:19AM EDT | 62.50 | 1.49 | 1.25 | 1.90 | 0.00 | - | 1 | 6 | 27.25% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 65.00 | 3.05 | 1.65 | 2.15 | 0.00 | - | - | 13 | 24.46% |
| MET241220P00067500 | 2024-04-30 11:41AM EDT | 67.50 | 3.50 | 2.25 | 2.40 | 0.00 | - | - | 2 | 21.36% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 70.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | 21 | 21 | 20.48% |
| MET241220P00072500 | 2024-05-03 9:46AM EDT | 72.50 | 6.40 | 3.90 | 4.10 | 0.00 | - | 43 | 43 | 19.17% |
| MET241220P00075000 | 2024-05-20 10:03AM EDT | 75.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 4 | 3 | 18.22% |
| MET241220P00080000 | 2024-05-16 2:46PM EDT | 80.00 | 7.80 | 7.00 | 8.40 | 0.00 | - | 1 | 26 | 16.11% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 85.00 | 14.40 | 11.60 | 13.50 | 0.00 | - | - | 26 | 22.14% |
© 2024 Yahoo. All rights reserved.