UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.19 (-0.24%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,344.22 -267.21 (-0.53%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed 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 | 2.75 | 6.00 | 0.00 | - | 212 | 1 | 79.79% |
| MET240621C00067500 | 2024-05-06 2:18PM EDT | 2024-06-21 | 4.80 | 4.60 | 4.80 | +0.10 | +2.13% | 1 | 2,537 | 25.24% |
| MET240719C00067500 | 2024-05-02 12:38PM EDT | 2024-07-19 | 3.48 | 4.20 | 5.40 | 0.00 | - | - | 213 | 25.46% |
| MET240920C00067500 | 2024-05-03 11:57AM EDT | 2024-09-20 | 5.45 | 6.30 | 8.30 | 0.00 | - | 5 | 301 | 36.88% |
| MET241018C00067500 | 2024-05-06 2:36PM EDT | 2024-10-18 | 6.83 | 6.80 | 7.00 | 0.00 | - | 3 | 508 | 26.32% |
| MET241220C00067500 | 2024-05-01 12:20PM EDT | 2024-12-20 | 8.47 | 7.80 | 8.00 | 0.00 | - | - | 97 | 27.16% |
| MET250117C00067500 | 2024-05-03 11:48AM EDT | 2025-01-17 | 8.41 | 8.20 | 8.50 | +1.18 | +16.32% | 10 | 1,147 | 27.87% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 2025-06-20 | 11.50 | 9.00 | 10.50 | 0.00 | - | 19 | 82 | 29.04% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 2025-12-19 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 31.75% |
| MET260116C00067500 | 2024-05-02 10:09AM EDT | 2026-01-16 | 10.60 | 10.20 | 14.70 | 0.00 | - | 25 | 60 | 35.60% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 2026-12-18 | 14.80 | 13.20 | 16.10 | 0.00 | - | 10 | 9 | 31.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00067500 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 14 | 287 | 22.36% |
| MET240621P00067500 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 15 | 3,046 | 18.87% |
| MET240719P00067500 | 2024-05-07 11:19AM EDT | 2024-07-19 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 6 | 28 | 18.54% |
| MET240920P00067500 | 2024-05-07 3:48PM EDT | 2024-09-20 | 1.80 | 1.75 | 1.85 | -0.20 | -10.00% | 16 | 531 | 20.11% |
| MET241018P00067500 | 2024-05-02 2:03PM EDT | 2024-10-18 | 3.20 | 2.05 | 2.15 | 0.00 | - | 36 | 106 | 20.08% |
| MET241220P00067500 | 2024-04-30 11:41AM EDT | 2024-12-20 | 3.50 | 2.90 | 4.70 | 0.00 | - | - | 2 | 29.36% |
| MET250117P00067500 | 2024-05-01 2:05PM EDT | 2025-01-17 | 3.70 | 3.10 | 3.30 | 0.00 | - | 6 | 1,502 | 21.42% |
| MET250620P00067500 | 2024-05-02 12:12PM EDT | 2025-06-20 | 5.31 | 4.50 | 4.80 | 0.00 | - | 21 | 127 | 22.25% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 2025-12-19 | 7.55 | 5.70 | 6.30 | 0.00 | - | 10 | 209 | 22.91% |
| MET260116P00067500 | 2024-04-11 2:18PM EDT | 2026-01-16 | 7.00 | 6.00 | 6.50 | 0.00 | - | 2 | 1,042 | 22.96% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 2026-12-18 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.85% |
© 2024 Yahoo. All rights reserved.