Australia markets open in 4 hours 10 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.76-0.30 (-0.47%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230929C000500002023-09-27 10:51AM EDT50.0012.6012.6012.80-1.20-8.70%1020117.19%
MET230929C000550002023-09-13 2:41PM EDT55.008.907.707.900.00-2273.44%
MET230929C000560002023-09-18 10:02AM EDT56.009.606.807.000.00--184.38%
MET230929C000570002023-09-21 9:45AM EDT57.008.205.705.900.00--156.25%
MET230929C000580002023-09-19 11:42AM EDT58.008.274.805.000.00-3263.48%
MET230929C000600002023-09-25 3:19PM EDT60.005.042.752.850.00-3936.91%
MET230929C000610002023-09-12 2:52PM EDT61.003.401.851.950.00-1834.18%
MET230929C000620002023-09-27 1:26PM EDT62.000.751.051.10-0.94-55.62%2711528.71%
MET230929C000630002023-09-27 3:20PM EDT63.000.500.450.50-0.40-44.44%2410626.86%
MET230929C000640002023-09-27 9:59AM EDT64.000.160.100.20-0.28-63.64%437127.74%
MET230929C000650002023-09-27 12:43PM EDT65.000.050.000.10-0.05-50.00%610631.84%
MET230929C000660002023-09-27 10:57AM EDT66.000.030.000.05-0.02-40.00%1517235.16%
MET230929C000670002023-09-26 10:57AM EDT67.000.050.000.500.00-116264.36%
MET230929C000680002023-09-27 10:55AM EDT68.000.030.000.05-0.02-40.00%16650.78%
MET230929C000690002023-09-26 2:49PM EDT69.000.050.000.100.00-11158.20%
MET230929C000700002023-09-18 3:16PM EDT70.000.030.000.050.00-4458.59%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230929P000530002023-09-05 11:08AM EDT53.000.050.000.500.00-2029132.62%
MET230929P000540002023-09-14 2:33PM EDT54.000.070.000.500.00-33121.09%
MET230929P000570002023-09-14 2:33PM EDT57.000.100.000.500.00-5886.72%
MET230929P000580002023-09-14 9:45AM EDT58.000.050.000.500.00-25475.10%
MET230929P000590002023-09-27 2:25PM EDT59.000.100.000.100.00-13848.83%
MET230929P000600002023-09-27 10:50AM EDT60.000.060.000.10+0.01+20.00%13838.48%
MET230929P000610002023-09-27 10:05AM EDT61.000.200.100.15+0.10+100.00%10616731.64%
MET230929P000620002023-09-27 12:50PM EDT62.000.400.250.30+0.14+53.85%243026.95%
MET230929P000630002023-09-27 3:14PM EDT63.000.650.650.750.00-196127.54%
MET230929P000640002023-09-26 3:37PM EDT64.001.131.301.450.00-1107228.61%
MET230929P000650002023-09-27 11:29AM EDT65.002.702.252.35+0.89+49.17%35833.01%
MET230929P000660002023-09-27 9:53AM EDT66.003.503.203.30+0.69+24.56%1011537.11%
MET230929P000670002023-09-21 9:36AM EDT67.001.804.204.300.00--045.51%
MET230929P000690002023-09-18 3:19PM EDT69.002.766.206.400.00-1360.94%