Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.04-0.18 (-0.25%)
At close: 04:00PM EST
72.04 0.00 (0.00%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230317C000400002022-11-04 9:23AM EST40.0034.0036.7037.500.00-10209.99%
MET230317C000450002022-09-08 9:34AM EST45.0022.5018.8019.600.00-500.00%
MET230317C000475002022-09-23 8:52AM EST47.5016.1220.8021.600.00-110.00%
MET230317C000500002023-01-04 1:38PM EST50.0023.7021.9022.600.00-2257.32%
MET230317C000525002022-11-03 1:44PM EST52.5021.5524.3025.100.00-23141.04%
MET230317C000550002022-09-30 2:27PM EST55.009.3018.8019.200.00-37237283.11%
MET230317C000575002022-12-22 11:40AM EST57.5014.7612.7013.100.00-41090.00%
MET230317C000600002023-01-10 3:01PM EST60.0011.7712.0012.400.00-35936.87%
MET230317C000625002023-01-18 1:01PM EST62.508.559.609.900.00-114030.42%
MET230317C000650002023-01-27 2:29PM EST65.007.707.407.60+0.20+2.67%335627.64%
MET230317C000675002023-01-23 12:49PM EST67.504.565.205.500.00-174825.81%
MET230317C000700002023-01-27 10:14AM EST70.003.883.403.60+0.27+7.48%290023.56%
MET230317C000725002023-01-27 1:26PM EST72.502.151.952.10+0.15+7.50%669922.00%
MET230317C000750002023-01-27 2:16PM EST75.001.000.850.950.00-151,55719.61%
MET230317C000775002023-01-27 3:02PM EST77.500.430.300.40+0.03+7.50%1,3571,03219.09%
MET230317C000800002023-01-25 3:20PM EST80.000.140.050.200.00-154720.22%
MET230317C000825002023-01-26 1:55PM EST82.500.080.000.150.00-180323.05%
MET230317C000850002023-01-25 10:56AM EST85.000.050.000.100.00-1038225.00%
MET230317C000900002022-12-05 1:28PM EST90.000.250.000.900.00-14751.73%
MET230317C000950002022-11-28 3:55PM EST95.000.150.000.150.00--140.53%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230317P000300002023-01-09 10:02AM EST30.000.060.000.150.00-30218106.25%
MET230317P000350002022-10-05 8:56AM EST35.000.370.000.150.00-1288.67%
MET230317P000375002022-10-26 12:01PM EST37.500.200.000.150.00-10081.05%
MET230317P000400002023-01-09 10:02AM EST40.000.090.000.150.00-303673.83%
MET230317P000425002022-10-05 8:56AM EST42.500.620.100.350.00-1579.69%
MET230317P000450002022-11-21 10:09AM EST45.000.150.000.250.00-51,55765.23%
MET230317P000475002022-11-10 11:51AM EST47.500.230.050.350.00-103363.57%
MET230317P000500002023-01-19 10:31AM EST50.000.100.000.150.00-17554.00%
MET230317P000525002022-11-21 1:04PM EST52.500.300.150.350.00-3020452.64%
MET230317P000550002023-01-06 9:30AM EST55.000.250.000.200.00-3045744.14%
MET230317P000575002023-01-26 9:31AM EST57.500.050.050.250.00-102,64839.89%
MET230317P000600002023-01-26 1:46PM EST60.000.200.100.200.00-139632.13%
MET230317P000625002023-01-26 1:47PM EST62.500.300.250.350.00-292030.23%
MET230317P000650002023-01-26 11:09AM EST65.000.600.450.550.00-848727.47%
MET230317P000675002023-01-27 12:04PM EST67.500.850.850.95-0.15-15.00%431125.68%
MET230317P000700002023-01-27 12:11PM EST70.001.501.501.65-0.10-6.25%1731024.49%
MET230317P000725002023-01-27 10:16AM EST72.502.552.502.65+0.05+2.00%553922.85%
MET230317P000750002023-01-23 11:07AM EST75.005.003.804.200.00-750622.72%
MET230317P000775002023-01-18 3:33PM EST77.507.505.906.200.00-15923.93%
MET230317P000800002022-12-20 10:34AM EST80.008.4410.7010.900.00-23154.13%
MET230317P000825002023-01-10 3:14PM EST82.5011.3010.7011.100.00-44833.47%
MET230317P000850002023-01-10 11:03AM EST85.0013.7013.1013.600.00-816038.28%
MET230317P000900002023-01-10 2:36PM EST90.0018.7018.2018.600.00-78247.02%
MET230317P000950002023-01-09 2:10PM EST95.0023.2023.2023.600.00-436250.20%