UK markets open in 1 hour 29 minutes
NIKKEI 225
38,241.53 +39.16 (+0.10%) HANG SENG
18,512.57 +198.71 (+1.08%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,324.40 +2.10 (+0.09%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,259.09 -884.43 (-1.76%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510C00066000 | 2024-05-02 10:40AM EDT | 66.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240510C00067000 | 2024-05-03 11:50AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET240510C00068000 | 2024-05-02 3:41PM EDT | 68.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MET240510C00069000 | 2024-05-06 12:53PM EDT | 69.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MET240510C00070000 | 2024-05-07 10:44AM EDT | 70.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510C00071000 | 2024-05-08 3:00PM EDT | 71.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MET240510C00072000 | 2024-05-08 12:18PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MET240510C00073000 | 2024-05-08 3:14PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MET240510C00074000 | 2024-05-02 1:17PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MET240510C00078000 | 2024-05-08 3:32PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 156.64% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 100.78% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-05-06 9:47AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240510P00066000 | 2024-05-03 1:26PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MET240510P00067000 | 2024-05-06 9:41AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET240510P00068000 | 2024-05-06 2:02PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MET240510P00069000 | 2024-05-06 12:00PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MET240510P00070000 | 2024-05-08 10:16AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240510P00071000 | 2024-05-07 1:07PM EDT | 71.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MET240510P00072000 | 2024-05-07 2:02PM EDT | 72.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240510P00073000 | 2024-05-07 2:37PM EDT | 73.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240510P00074000 | 2024-05-08 3:21PM EDT | 74.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240510P00075000 | 2024-05-08 3:12PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MET240510P00076000 | 2024-05-01 2:35PM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.