Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.39+0.95 (+1.31%)
At close: 04:00PM EDT
71.67 -1.72 (-2.34%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240719C000700002024-07-12 3:37PM EDT2024-07-193.803.204.00+1.26+49.61%261049.81%
MET240726C000700002024-07-11 11:45AM EDT2024-07-262.802.255.800.00-14671.78%
MET240802C000700002024-07-09 3:29PM EDT2024-08-021.743.806.000.00-11061.04%
MET240816C000700002024-07-12 3:15PM EDT2024-08-164.253.904.20+0.95+28.79%1026323.83%
MET240920C000700002024-07-12 3:18PM EDT2024-09-204.904.504.70+1.55+46.27%11,01521.47%
MET241018C000700002024-07-11 12:37PM EDT2024-10-184.315.105.800.00-123226.27%
MET241220C000700002024-07-10 10:05AM EDT2024-12-204.506.206.500.00-2313424.35%
MET250117C000700002024-07-10 3:52PM EDT2025-01-175.606.706.900.00-82,69824.50%
MET250620C000700002024-07-08 12:36PM EDT2025-06-206.506.609.000.00-12,43325.99%
MET251219C000700002024-05-17 10:37AM EDT2025-12-1912.157.6010.500.00-14525.48%
MET260116C000700002024-07-05 10:03AM EDT2026-01-168.679.3012.300.00-104430.07%
MET261218C000700002024-07-03 9:53AM EDT2026-12-1812.3011.0015.500.00-51631.09%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240719P000700002024-07-12 2:43PM EDT2024-07-190.100.000.10-0.05-33.33%4047627.15%
MET240726P000700002024-07-10 3:19PM EDT2024-07-260.460.050.150.00-11720.56%
MET240802P000700002024-07-12 3:26PM EDT2024-08-020.300.250.40-0.28-48.28%6422.95%
MET240809P000700002024-07-01 9:30AM EDT2024-08-091.950.100.750.00--125.78%
MET240816P000700002024-07-12 3:24PM EDT2024-08-160.520.550.65-0.40-43.48%1849521.53%
MET240823P000700002024-07-12 9:30AM EDT2024-08-230.970.251.85-1.40-59.07%2234.13%
MET240920P000700002024-07-12 3:41PM EDT2024-09-201.000.901.15-0.45-31.03%161,42120.00%
MET241018P000700002024-07-12 1:49PM EDT2024-10-181.301.301.45-1.10-45.83%21,49119.19%
MET241220P000700002024-07-12 2:24PM EDT2024-12-202.302.352.50-1.35-36.99%18020.97%
MET250117P000700002024-07-10 9:54AM EDT2025-01-173.822.602.750.00-52,43620.64%
MET250620P000700002024-05-15 10:05AM EDT2025-06-204.866.107.400.00-32,22832.64%
MET251219P000700002024-04-26 10:04AM EDT2025-12-197.705.709.000.00-113331.16%
MET260116P000700002024-07-03 11:57AM EDT2026-01-167.004.507.300.00-1810825.40%
MET261218P000700002024-07-02 10:31AM EDT2026-12-189.106.808.500.00-21722.79%