UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.54 +0.43 (+0.55%) GOLD FUTURES
2,310.70 +2.10 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,870.09 +86.02 (+0.17%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00067500 | 2024-05-02 2:33PM EDT | 2024-05-17 | 2.25 | 1.00 | 5.10 | 0.00 | - | 212 | 296 | 65.04% |
| MET240621C00067500 | 2024-05-03 1:40PM EDT | 2024-06-21 | 4.10 | 3.70 | 3.90 | +0.51 | +14.21% | 40 | 2,535 | 20.48% |
| MET240719C00067500 | 2024-05-02 12:38PM EDT | 2024-07-19 | 3.48 | 4.40 | 4.60 | +3.48 | - | - | 213 | 22.60% |
| MET240920C00067500 | 2024-05-03 11:57AM EDT | 2024-09-20 | 5.45 | 5.50 | 5.70 | +0.77 | +16.45% | 5 | 298 | 23.62% |
| MET241018C00067500 | 2024-05-03 1:57PM EDT | 2024-10-18 | 6.25 | 6.00 | 6.20 | +0.95 | +17.92% | 465 | 95 | 24.35% |
| MET241220C00067500 | 2024-05-01 12:20PM EDT | 2024-12-20 | 8.47 | 7.00 | 8.30 | +8.47 | - | - | 97 | 30.64% |
| MET250117C00067500 | 2024-05-03 11:48AM EDT | 2025-01-17 | 7.23 | 5.50 | 7.70 | +0.63 | +9.55% | 18 | 1,137 | 26.27% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 2025-06-20 | 11.50 | 7.10 | 11.90 | 0.00 | - | 19 | 82 | 35.49% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 2025-12-19 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 33.06% |
| MET260116C00067500 | 2024-05-02 10:09AM EDT | 2026-01-16 | 10.60 | 9.30 | 14.00 | 0.00 | - | 25 | 60 | 34.88% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 2026-12-18 | 14.80 | 11.50 | 16.00 | 0.00 | - | 10 | 9 | 32.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00067500 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 30 | 284 | 23.15% |
| MET240621P00067500 | 2024-05-03 1:48PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.95 | -0.31 | -25.83% | 10 | 3,049 | 21.31% |
| MET240719P00067500 | 2024-05-03 2:33PM EDT | 2024-07-19 | 1.22 | 1.20 | 1.30 | -0.03 | -2.40% | 26 | 1 | 20.14% |
| MET240920P00067500 | 2024-05-03 9:57AM EDT | 2024-09-20 | 2.65 | 2.25 | 2.35 | 0.00 | - | 2 | 532 | 21.60% |
| MET241018P00067500 | 2024-05-02 2:03PM EDT | 2024-10-18 | 3.20 | 2.55 | 2.70 | 0.00 | - | 36 | 106 | 21.68% |
| MET241220P00067500 | 2024-04-30 11:41AM EDT | 2024-12-20 | 3.50 | 3.40 | 3.60 | +3.50 | - | - | 2 | 22.76% |
| MET250117P00067500 | 2024-05-01 2:05PM EDT | 2025-01-17 | 3.70 | 3.60 | 5.80 | 0.00 | - | 6 | 1,502 | 31.25% |
| MET250620P00067500 | 2024-05-02 12:12PM EDT | 2025-06-20 | 5.31 | 5.00 | 6.70 | 0.00 | - | 21 | 127 | 27.88% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 2025-12-19 | 7.55 | 4.10 | 7.00 | 0.00 | - | 10 | 209 | 24.10% |
| MET260116P00067500 | 2024-04-11 2:18PM EDT | 2026-01-16 | 7.00 | 6.50 | 7.30 | 0.00 | - | 2 | 1,042 | 24.41% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 2026-12-18 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.19% |
© 2024 Yahoo. All rights reserved.