Australia markets open in 1 hour 51 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.85+1.50 (+2.76%)
At close: 04:00PM EDT
56.00 +0.15 (+0.27%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331C000450002023-03-17 9:50AM EDT45.0011.0010.7011.100.00-1093.75%
MET230331C000530002023-03-24 1:23PM EDT53.002.113.003.200.00-223651.56%
MET230331C000540002023-03-27 9:58AM EDT54.001.722.152.45+0.14+8.86%1811851.66%
MET230331C000550002023-03-27 1:19PM EDT55.001.451.401.55+0.40+38.10%3177041.41%
MET230331C000560002023-03-27 3:59PM EDT56.000.850.750.90+0.25+41.67%991,06337.31%
MET230331C000570002023-03-27 2:25PM EDT57.000.400.350.45+0.10+33.33%6029734.62%
MET230331C000580002023-03-27 1:37PM EDT58.000.140.100.20-0.06-30.00%1561,04133.59%
MET230331C000590002023-03-27 2:39PM EDT59.000.060.050.10-0.04-40.00%662635.16%
MET230331C000600002023-03-27 2:40PM EDT60.000.050.000.05-0.05-50.00%2328736.72%
MET230331C000610002023-03-22 3:07PM EDT61.000.150.000.050.00-87843.36%
MET230331C000620002023-03-23 1:03PM EDT62.000.050.000.050.00-622349.81%
MET230331C000630002023-03-22 3:51PM EDT63.000.110.000.050.00-14750.00%
MET230331C000640002023-03-21 10:43AM EDT64.000.100.000.050.00-16455.47%
MET230331C000650002023-03-22 9:48AM EDT65.000.080.000.050.00--1560.94%
MET230331C000660002023-03-13 2:13PM EDT66.000.300.000.050.00-111165.63%
MET230331C000670002023-03-22 9:48AM EDT67.000.090.000.050.00-2471.09%
MET230331C000680002023-03-08 12:50PM EDT68.001.600.000.150.00--289.45%
MET230331C000690002023-03-23 10:43AM EDT69.000.100.000.150.00-14494.92%
MET230331C000700002023-03-10 11:13AM EDT70.000.150.000.050.00--3185.16%
MET230331C000710002023-03-07 3:53PM EDT71.000.650.000.050.00-7989.84%
MET230331C000720002023-03-06 11:46AM EDT72.000.850.000.050.00-42493.75%
MET230331C000730002023-03-20 2:03PM EDT73.000.080.000.000.00-16850.00%
MET230331C000740002023-03-08 11:29AM EDT74.000.120.000.050.00-276103.13%
MET230331C000750002023-03-24 10:33AM EDT75.000.050.000.050.00-1116107.03%
MET230331C000760002023-03-01 2:25PM EDT76.000.480.000.050.00-38110.94%
MET230331C000770002023-03-14 12:00PM EDT77.000.020.000.050.00-12114.84%
MET230331C000790002023-02-16 4:29PM EDT79.000.170.001.100.00--20207.23%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331P000415002023-03-20 1:21PM EDT41.500.050.000.050.00--23111.72%
MET230331P000430002023-03-24 11:47AM EDT43.000.050.000.050.00-151599.61%
MET230331P000440002023-03-24 1:48PM EDT44.000.100.000.050.00-121292.19%
MET230331P000445002023-03-24 10:07AM EDT44.500.150.000.050.00-37937988.28%
MET230331P000450002023-03-17 3:55PM EDT45.000.350.000.050.00-131284.38%
MET230331P000455002023-03-24 2:28PM EDT45.500.200.000.050.00-606080.47%
MET230331P000460002023-03-24 12:05PM EDT46.000.260.000.050.00-1276.56%
MET230331P000465002023-03-24 3:55PM EDT46.500.120.000.050.00-1173.44%
MET230331P000470002023-03-24 3:59PM EDT47.000.130.000.050.00-9969.53%
MET230331P000475002023-03-24 10:27AM EDT47.500.450.000.050.00-1165.63%
MET230331P000480002023-03-24 11:13AM EDT48.000.500.000.050.00-61661.72%
MET230331P000485002023-03-24 12:05PM EDT48.500.400.000.100.00-1165.23%
MET230331P000490002023-03-24 9:59AM EDT49.000.100.000.10-0.60-85.71%1261.33%
MET230331P000495002023-03-27 11:30AM EDT49.500.100.000.10-0.32-76.19%111657.03%
MET230331P000500002023-03-27 2:43PM EDT50.000.050.050.10-0.35-87.50%1044257.62%
MET230331P000510002023-03-27 3:49PM EDT51.000.100.050.15-0.35-77.78%782,96052.34%
MET230331P000520002023-03-27 3:37PM EDT52.000.140.150.20-0.71-83.53%310550.39%
MET230331P000530002023-03-27 11:02AM EDT53.000.500.150.30-0.42-45.65%212948.63%
MET230331P000540002023-03-27 1:19PM EDT54.000.400.300.45-0.82-67.21%2253644.63%
MET230331P000550002023-03-27 3:33PM EDT55.000.550.550.65-1.00-64.52%761,40939.36%
MET230331P000560002023-03-24 3:46PM EDT56.002.300.901.050.00-1429537.31%
MET230331P000570002023-03-27 2:44PM EDT57.001.351.451.60-1.66-55.15%553834.62%
MET230331P000580002023-03-23 11:25AM EDT58.002.702.152.400.00-423736.43%
MET230331P000590002023-03-24 11:24AM EDT59.005.753.103.400.00-116046.09%
MET230331P000600002023-03-27 1:59PM EDT60.004.093.904.40-1.71-29.48%223655.08%
MET230331P000610002023-03-27 1:59PM EDT61.005.205.005.30+2.14+69.93%1355.27%
MET230331P000620002023-03-15 10:20AM EDT62.005.366.006.300.00-1662.70%
MET230331P000630002023-03-24 11:36AM EDT63.009.747.007.300.00-7769.73%
MET230331P000640002023-03-10 4:38PM EDT64.002.958.008.300.00-13219876.56%
MET230331P000650002023-03-24 11:36AM EDT65.0011.489.009.300.00-7283.20%
MET230331P000660002023-03-10 12:45PM EDT66.003.0910.0010.300.00--089.45%
MET230331P000670002023-03-16 2:01PM EDT67.009.5711.0011.300.00-2050.00%
MET230331P000675002023-03-22 12:10PM EDT67.5010.7011.5011.800.00-3050.00%
MET230331P000680002023-03-14 10:30AM EDT68.007.9412.0012.300.00-18150.00%
MET230331P000690002023-03-20 1:00PM EDT69.0011.6013.0013.300.00-1550.00%
MET230331P000700002023-03-20 1:03PM EDT70.0012.6014.0014.300.00-12050.00%
MET230331P000710002023-02-27 4:53PM EDT71.001.3015.0015.300.00-1150.00%
MET230331P000730002023-03-02 1:42PM EDT73.004.2017.0017.300.00--150.00%