Australia markets open in 3 hours 17 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.11+1.16 (+1.66%)
At close: 04:00PM EDT
71.64 +0.53 (+0.75%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240426C000500002024-04-19 3:44PM EDT50.0020.2419.1023.20+20.24-100122.66%
MET240426C000660002024-03-08 1:01PM EDT66.006.256.109.800.00-11142.38%
MET240426C000670002024-04-17 11:25AM EDT67.002.402.406.100.00-34104.49%
MET240426C000680002024-04-18 9:39AM EDT68.002.503.103.80+2.50--551.81%
MET240426C000690002024-04-19 3:54PM EDT69.002.372.302.45+0.92+63.45%3830.27%
MET240426C000700002024-04-19 3:53PM EDT70.001.551.501.65+0.56+56.57%116027.64%
MET240426C000710002024-04-19 3:45PM EDT71.000.870.851.00+0.42+93.33%226525.98%
MET240426C000720002024-04-19 3:34PM EDT72.000.450.450.55+0.18+66.67%83525.34%
MET240426C000730002024-04-19 1:55PM EDT73.000.250.150.25+0.12+92.31%44824.32%
MET240426C000740002024-04-18 3:36PM EDT74.000.050.050.150.00-114626.66%
MET240426C000750002024-04-15 3:51PM EDT75.000.050.000.100.00-7510429.49%
MET240426C000760002024-04-15 9:51AM EDT76.000.060.000.250.00-306744.34%
MET240426C000770002024-04-10 11:36AM EDT77.000.100.000.200.00-82047.36%
MET240426C000780002024-04-11 9:43AM EDT78.000.030.000.250.00-14956.06%
MET240426C000790002024-04-03 9:37AM EDT79.000.100.000.250.00-32352.25%
MET240426C000800002024-03-28 9:30AM EDT80.000.120.000.100.00-12854.49%
MET240426C000840002024-04-15 3:33PM EDT84.000.050.000.50+0.05--186.52%
MET240426C000850002024-04-16 10:29AM EDT85.000.050.000.50+0.05--191.21%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240426P000630002024-04-18 9:45AM EDT63.000.080.000.50+0.08--170.31%
MET240426P000640002024-04-16 11:54AM EDT64.000.120.000.500.00-2763.28%
MET240426P000650002024-04-11 3:06PM EDT65.000.100.000.350.00--451.17%
MET240426P000660002024-04-18 3:27PM EDT66.000.100.000.100.00-101338.87%
MET240426P000670002024-04-17 9:49AM EDT67.000.300.000.100.00-21432.62%
MET240426P000680002024-04-18 3:18PM EDT68.000.350.050.150.00-1,0191,01329.30%
MET240426P000690002024-04-19 3:57PM EDT69.000.200.150.25-0.35-63.64%334026.71%
MET240426P000700002024-04-19 3:55PM EDT70.000.400.350.45-0.65-61.90%278924.90%
MET240426P000710002024-04-19 1:57PM EDT71.000.750.700.80-0.41-35.34%4312023.49%
MET240426P000720002024-04-19 3:28PM EDT72.001.351.251.40-1.10-44.90%2716824.17%
MET240426P000730002024-04-16 12:00PM EDT73.004.151.902.150.00-55124.71%
MET240426P000740002024-04-17 11:00AM EDT74.004.801.303.100.00-62729.69%
MET240426P000750002024-04-19 11:54AM EDT75.004.052.154.60-1.96-32.61%2256.45%