UK markets open in 6 hours 57 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,697.48 +832.16 (+1.57%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607C00070000 | 2024-05-31 1:26PM EDT | 2024-06-07 | 1.60 | 1.60 | 2.70 | -0.17 | -9.60% | 5 | 9 | 64.55% |
| MET240614C00070000 | 2024-06-03 2:32PM EDT | 2024-06-14 | 1.90 | 1.95 | 2.55 | +0.30 | +18.75% | 5 | 75 | 35.72% |
| MET240621C00070000 | 2024-06-03 12:14PM EDT | 2024-06-21 | 2.04 | 2.25 | 2.35 | -0.16 | -7.27% | 8 | 3,552 | 24.54% |
| MET240628C00070000 | 2024-06-03 1:01PM EDT | 2024-06-28 | 2.30 | 1.70 | 2.75 | -0.25 | -9.80% | 12 | 1 | 26.54% |
| MET240719C00070000 | 2024-06-03 1:38PM EDT | 2024-07-19 | 2.94 | 3.00 | 3.20 | -0.36 | -10.91% | 2 | 554 | 24.22% |
| MET240816C00070000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 3.90 | 3.60 | 4.80 | 0.00 | - | 16 | 57 | 31.91% |
| MET240920C00070000 | 2024-06-03 2:21PM EDT | 2024-09-20 | 4.40 | 4.20 | 5.00 | -0.40 | -8.33% | 27 | 612 | 27.60% |
| MET241018C00070000 | 2024-06-03 9:45AM EDT | 2024-10-18 | 5.50 | 4.60 | 5.70 | -0.10 | -1.79% | 69 | 104 | 28.71% |
| MET241220C00070000 | 2024-05-30 9:48AM EDT | 2024-12-20 | 5.30 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 25.70% |
| MET250117C00070000 | 2024-06-03 9:36AM EDT | 2025-01-17 | 6.80 | 6.30 | 6.60 | +0.60 | +9.68% | 42 | 2,705 | 26.33% |
| MET250620C00070000 | 2024-05-30 12:41PM EDT | 2025-06-20 | 8.22 | 7.80 | 10.20 | 0.00 | - | 19 | 2,412 | 32.97% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 8.70 | 10.90 | 0.00 | - | 1 | 45 | 29.16% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 9.50 | 10.90 | 0.00 | - | 2 | 46 | 28.46% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00070000 | 2024-06-03 12:45PM EDT | 2024-06-07 | 0.40 | 0.20 | 0.30 | +0.30 | +300.00% | 4 | 171 | 27.83% |
| MET240614P00070000 | 2024-05-29 2:27PM EDT | 2024-06-14 | 0.85 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 24.02% |
| MET240621P00070000 | 2024-06-03 11:11AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 9,544 | 21.44% |
| MET240628P00070000 | 2024-05-29 12:59PM EDT | 2024-06-28 | 1.23 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 21.83% |
| MET240719P00070000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | 0.00 | - | 6 | 289 | 19.26% |
| MET240816P00070000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 1.90 | 1.90 | 2.05 | 0.00 | - | 9 | 38 | 21.28% |
| MET240920P00070000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 2.67 | 2.35 | 2.50 | +0.64 | +31.53% | 20 | 1,373 | 20.51% |
| MET241018P00070000 | 2024-05-31 11:44AM EDT | 2024-10-18 | 2.75 | 2.65 | 2.80 | 0.00 | - | 271 | 1,465 | 20.06% |
| MET241220P00070000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 3.30 | 3.50 | 3.80 | 0.00 | - | 17 | 55 | 21.46% |
| MET250117P00070000 | 2024-05-31 1:33PM EDT | 2025-01-17 | 3.70 | 2.05 | 4.00 | -0.21 | -5.37% | 2 | 2,279 | 21.01% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.90 | 6.30 | 0.00 | - | 3 | 2,228 | 24.29% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 27.80% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 2026-01-16 | 6.30 | 6.30 | 7.30 | 0.00 | - | 2 | 40 | 22.33% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 6.10 | 10.90 | 0.00 | - | 2 | 16 | 25.99% |
© 2024 Yahoo. All rights reserved.