Australia markets open in 3 hours 18 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.18+0.52 (+0.69%)
At close: 04:00PM EDT
76.18 0.00 (0.00%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240719C000500002024-07-12 1:31PM EDT50.0023.4024.1028.000.00--10440.04%
MET240719C000550002024-06-20 3:44PM EDT55.0016.0019.1022.800.00-11350.49%
MET240719C000650002024-07-17 3:16PM EDT65.0011.329.1013.40+3.58+46.25%121993.36%
MET240719C000675002024-07-15 2:40PM EDT67.507.336.6010.700.00-19233202.93%
MET240719C000680002024-07-15 2:40PM EDT68.006.896.109.800.00-1010176.76%
MET240719C000690002024-07-15 3:27PM EDT69.005.535.109.100.00-108177.64%
MET240719C000700002024-07-16 2:06PM EDT70.005.504.708.100.00-2059872.07%
MET240719C000710002024-07-16 12:26PM EDT71.005.453.106.80+0.98+21.92%1127136.82%
MET240719C000720002024-07-17 11:34AM EDT72.004.602.156.40+2.10+84.00%1121148.10%
MET240719C000725002024-07-17 1:37PM EDT72.503.832.954.40+0.81+26.82%181,15376.56%
MET240719C000730002024-07-17 9:31AM EDT73.002.951.255.00+0.35+13.46%1155117.19%
MET240719C000740002024-07-17 1:49PM EDT74.002.051.304.00+0.44+27.33%2257102.25%
MET240719C000750002024-07-17 12:05PM EDT75.001.330.301.65+0.40+43.01%1664234.57%
MET240719C000760002024-07-17 1:14PM EDT76.000.670.550.65+0.32+91.43%55120.22%
MET240719C000770002024-07-16 10:27AM EDT77.000.310.100.25+0.16+106.67%614620.51%
MET240719C000775002024-07-17 11:40AM EDT77.500.210.050.15+0.15+250.00%535921.19%
MET240719C000790002024-07-05 1:02PM EDT79.000.050.000.750.00-101065.04%
MET240719C000800002024-07-12 3:11PM EDT80.000.030.000.750.00-120757.23%
MET240719C000810002024-07-12 11:26AM EDT81.000.050.000.750.00--1566.11%
MET240719C000820002024-07-02 2:24PM EDT82.000.050.000.750.00--1074.61%
MET240719C000825002024-06-18 2:05PM EDT82.500.050.000.750.00-101378.71%
MET240719C000830002024-07-10 9:57AM EDT83.000.050.000.100.00-105251.95%
MET240719C000840002024-07-11 2:34PM EDT84.000.050.000.750.00--3090.53%
MET240719C000850002024-06-27 10:13AM EDT85.000.050.000.750.00-107098.05%
MET240719C000860002024-07-11 12:00PM EDT86.000.050.000.750.00--6105.27%
MET240719C000900002024-06-14 12:54PM EDT90.000.050.000.100.00--12689.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240719P000450002024-06-14 11:38AM EDT45.000.050.002.100.00-1012445.12%
MET240719P000475002024-06-17 3:25PM EDT47.500.050.000.100.00-515229.69%
MET240719P000550002024-06-27 9:30AM EDT55.000.050.000.750.00-2832234.77%
MET240719P000570002024-07-09 10:57AM EDT57.000.050.000.050.00--735135.94%
MET240719P000580002024-07-09 10:57AM EDT58.000.050.000.050.00--25128.13%
MET240719P000590002024-07-05 10:51AM EDT59.000.050.000.750.00-58192.97%
MET240719P000600002024-06-24 11:18AM EDT60.000.100.000.200.00-112140.23%
MET240719P000625002024-07-03 12:18PM EDT62.500.090.000.700.00-333155.08%
MET240719P000640002024-07-15 2:01PM EDT64.000.040.000.750.00-1922142.97%
MET240719P000650002024-07-12 3:21PM EDT65.000.050.000.350.00-6200111.33%
MET240719P000660002024-06-26 10:25AM EDT66.000.200.000.750.00--1123.44%
MET240719P000670002024-07-15 11:16AM EDT67.000.050.000.750.00-2528113.67%
MET240719P000675002024-07-15 12:02PM EDT67.500.050.000.200.00-3538879.69%
MET240719P000680002024-07-09 10:29AM EDT68.000.300.000.750.00-46103.91%
MET240719P000690002024-07-17 3:13PM EDT69.000.050.000.20-0.05-50.00%153367.58%
MET240719P000700002024-07-16 11:13AM EDT70.000.030.000.050.00-750751.95%
MET240719P000710002024-07-17 2:09PM EDT71.000.120.000.20+0.02+20.00%127851.56%
MET240719P000720002024-07-17 2:09PM EDT72.000.140.000.15+0.04+40.00%123248.24%
MET240719P000725002024-07-16 1:53PM EDT72.500.030.000.250.00-433350.98%
MET240719P000730002024-07-15 11:22AM EDT73.000.130.000.100.00-186335.16%
MET240719P000740002024-07-17 3:49PM EDT74.000.050.000.10-0.07-58.33%14426.56%
MET240719P000750002024-07-17 9:53AM EDT75.000.050.050.20-0.40-88.89%64322.66%
MET240719P000760002024-07-16 12:14PM EDT76.000.950.150.250.00---12.11%
MET240719P000770002024-07-17 3:43PM EDT77.001.120.451.00-0.48-30.00%66217.48%
MET240719P000775002024-05-17 2:09PM EDT77.503.807.1011.000.00-10302.25%
MET240719P000800002024-04-24 10:10AM EDT80.008.305.909.900.00--1205.37%