UK markets open in 3 hours 56 minutes
NIKKEI 225
38,090.87 +129.07 (+0.34%) HANG SENG
16,504.63 +252.79 (+1.56%) CRUDE OIL
82.92 +0.23 (+0.28%) GOLD FUTURES
2,388.00 -0.40 (-0.02%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,561.91 -1,674.70 (-3.27%)
MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419C00075000 | 2024-04-17 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 2,315 | 57.03% |
| MET240426C00075000 | 2024-04-15 3:51PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.35 | 0.00 | - | 75 | 104 | 47.75% |
| MET240503C00075000 | 2024-04-15 10:18AM EDT | 2024-05-03 | 0.46 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 30.57% |
| MET240510C00075000 | 2024-04-15 9:41AM EDT | 2024-05-10 | 0.71 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 27.05% |
| MET240517C00075000 | 2024-04-17 11:16AM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 4 | 433 | 26.17% |
| MET240621C00075000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.73 | 0.60 | 0.75 | -0.02 | -2.67% | 16 | 2,312 | 23.15% |
| MET240920C00075000 | 2024-04-17 2:06PM EDT | 2024-09-20 | 2.00 | 0.90 | 2.00 | -0.10 | -4.76% | 35 | 2,651 | 23.40% |
| MET241018C00075000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 62 | 24.09% |
| MET250117C00075000 | 2024-04-17 10:30AM EDT | 2025-01-17 | 3.73 | 3.50 | 3.90 | -0.52 | -12.24% | 3 | 1,333 | 26.12% |
| MET250620C00075000 | 2024-04-16 11:16AM EDT | 2025-06-20 | 5.70 | 5.40 | 5.70 | 0.00 | - | 100 | 124 | 27.06% |
| MET251219C00075000 | 2024-02-26 10:36AM EDT | 2025-12-19 | 7.20 | 9.50 | 10.20 | 0.00 | - | 1 | 51 | 35.35% |
| MET260116C00075000 | 2024-04-08 3:12PM EDT | 2026-01-16 | 10.20 | 7.50 | 9.80 | 0.00 | - | 60 | 719 | 33.47% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 7.60 | 12.00 | 0.00 | - | 2 | 13 | 32.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419P00075000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 5.30 | 3.90 | 7.90 | -0.74 | -12.25% | 22 | 23 | 196.68% |
| MET240426P00075000 | 2024-04-16 3:53PM EDT | 2024-04-26 | 6.01 | 3.90 | 7.90 | 0.00 | - | 2 | 2 | 92.72% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 4.94 | 4.00 | 8.20 | 0.00 | - | 2 | 2 | 75.42% |
| MET240517P00075000 | 2024-04-16 11:28AM EDT | 2024-05-17 | 6.80 | 4.80 | 8.80 | 0.00 | - | 3 | 126 | 63.38% |
| MET240621P00075000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 6.90 | 5.60 | 8.70 | +2.25 | +48.39% | 1 | 106 | 42.13% |
| MET240920P00075000 | 2024-04-08 12:27PM EDT | 2024-09-20 | 4.60 | 7.50 | 7.80 | 0.00 | - | 31 | 651 | 21.66% |
| MET241018P00075000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 6.30 | 7.70 | 8.00 | 0.00 | - | 27 | 211 | 21.11% |
| MET250117P00075000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 7.70 | 8.60 | 10.00 | 0.00 | - | 6 | 1,247 | 26.23% |
| MET250620P00075000 | 2024-04-15 12:57PM EDT | 2025-06-20 | 9.60 | 9.80 | 12.30 | 0.00 | - | 17 | 26 | 28.86% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 10.50 | 14.70 | 0.00 | - | 1 | 511 | 24.51% |
© 2024 Yahoo. All rights reserved.