Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.78-0.61 (-0.81%)
At close: 04:00PM EDT
69.17 -5.61 (-7.50%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240726C000670002024-07-12 9:34AM EDT67.006.305.909.800.00--1137.40%
MET240726C000680002024-07-12 9:30AM EDT68.004.905.008.900.00-2252.34%
MET240726C000690002024-07-12 3:53PM EDT69.004.834.007.800.00-14117.29%
MET240726C000700002024-07-11 11:45AM EDT70.002.802.956.100.00-14685.16%
MET240726C000710002024-07-18 9:58AM EDT71.005.601.955.400.00-12784.72%
MET240726C000720002024-07-16 1:31PM EDT72.003.501.853.600.00-47150.49%
MET240726C000730002024-07-18 10:36AM EDT73.004.001.952.250.00-25230.37%
MET240726C000740002024-07-18 1:51PM EDT74.002.401.201.350.00-37823.83%
MET240726C000750002024-07-19 3:32PM EDT75.000.700.650.75-0.35-33.33%714222.32%
MET240726C000760002024-07-19 3:19PM EDT76.000.350.250.35-0.90-72.00%348121.24%
MET240726C000770002024-07-19 3:01PM EDT77.000.150.150.20-0.15-50.00%117823.44%
MET240726C000780002024-07-18 10:34AM EDT78.000.100.000.15-0.33-76.74%181327.34%
MET240726C000790002024-07-18 9:30AM EDT79.000.060.000.650.00-2254.10%
MET240726C000800002024-07-17 3:55PM EDT80.000.710.052.200.00-71977.15%
MET240726C000810002024-07-15 11:27AM EDT81.000.090.000.750.00-585856.06%
MET240726C000820002024-07-19 11:09AM EDT82.000.050.000.75-0.05-50.00%161261.82%
MET240726C000830002024-07-16 12:38PM EDT83.000.050.000.750.00-2010467.29%
MET240726C000840002024-07-19 3:13PM EDT84.000.050.000.150.00-731150.59%
MET240726C000850002024-07-15 1:04PM EDT85.000.060.000.750.00-607077.83%
MET240726C000870002024-07-18 3:24PM EDT87.000.050.000.750.00-313187.79%
MET240726C000900002024-07-01 1:02PM EDT90.000.050.001.950.00--1132.62%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240726P000570002024-07-08 12:12PM EDT57.000.070.002.150.00--1191.11%
MET240726P000580002024-07-10 11:14AM EDT58.000.050.002.150.00-27182.13%
MET240726P000590002024-06-10 3:55PM EDT59.000.200.000.550.00--2120.31%
MET240726P000630002024-07-19 10:56AM EDT63.000.050.000.100.00-56866.80%
MET240726P000640002024-07-16 10:26AM EDT64.000.050.000.750.00--393.26%
MET240726P000650002024-07-16 12:46PM EDT65.000.050.002.150.00-143120.90%
MET240726P000660002024-06-14 9:43AM EDT66.000.830.050.450.00--171.09%
MET240726P000670002024-07-18 9:40AM EDT67.000.330.000.150.00-21057.03%
MET240726P000680002024-07-17 1:17PM EDT68.000.080.002.150.00-2794.82%
MET240726P000690002024-06-18 11:51AM EDT69.001.230.000.150.00-422344.73%
MET240726P000700002024-07-18 12:00PM EDT70.000.100.050.150.00-101738.48%
MET240726P000710002024-07-12 10:16AM EDT71.000.250.050.150.00-508832.23%
MET240726P000720002024-07-19 1:08PM EDT72.000.200.050.15+0.10+100.00%420225.68%
MET240726P000730002024-07-19 3:26PM EDT73.000.190.150.30-0.06-24.00%44224.66%
MET240726P000740002024-07-19 2:26PM EDT74.000.420.400.50+0.12+40.00%7721.88%
MET240726P000750002024-07-18 3:47PM EDT75.000.650.800.950.00-102721.83%
MET240726P000760002024-07-19 2:56PM EDT76.001.481.002.50+0.36+32.14%52947.36%
MET240726P000770002024-07-18 12:17PM EDT77.001.251.303.800.00-1365.38%