Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230616C000325002022-04-22 2:56PM EST32.5036.3029.1030.900.00-100.00%
MET230616C000400002023-01-20 3:51PM EST40.0030.2031.7032.600.00-252562.11%
MET230616C000450002022-09-19 10:25AM EST45.0022.0423.3024.200.00-600.00%
MET230616C000475002022-10-27 2:21PM EST47.5024.7029.4031.100.00-100103.88%
MET230616C000500002023-01-18 3:45PM EST50.0020.8122.1022.600.00-22841.90%
MET230616C000525002023-01-11 9:54AM EST52.5019.8519.6020.200.00-161938.99%
MET230616C000550002022-09-23 2:50PM EST55.0010.7015.3015.800.00-2002360.00%
MET230616C000575002023-01-18 3:58PM EST57.5013.7015.1015.500.00-116233.74%
MET230616C000600002023-01-25 1:03PM EST60.0012.3212.9013.200.00-189731.10%
MET230616C000625002023-01-26 12:04PM EST62.5010.6810.7011.100.00-140429.74%
MET230616C000650002023-01-26 12:04PM EST65.008.908.709.10+0.20+2.30%12,82428.27%
MET230616C000675002023-01-27 11:43AM EST67.507.206.807.10+0.44+6.51%31,70825.94%
MET230616C000700002023-01-26 3:16PM EST70.005.405.105.400.00-754,24724.54%
MET230616C000725002023-01-26 1:59PM EST72.503.803.603.900.00-19,36323.12%
MET230616C000750002023-01-27 11:53AM EST75.002.612.402.60+0.17+6.97%514,78621.50%
MET230616C000775002023-01-27 2:59PM EST77.501.701.501.60+0.10+6.25%2515,91720.09%
MET230616C000800002023-01-27 2:33PM EST80.000.950.850.950.00-185,15419.30%
MET230616C000825002023-01-27 2:33PM EST82.500.520.450.600.00-529019.40%
MET230616C000850002023-01-24 1:33PM EST85.000.300.250.350.00-51,69619.24%
MET230616C000900002023-01-20 10:26AM EST90.000.140.100.200.00-12,53721.29%
MET230616C000950002022-12-21 3:46PM EST95.000.350.050.150.00-1213824.02%
MET230616C001000002022-11-22 1:07PM EST100.000.450.000.000.00-13612.50%
MET230616C001050002022-06-02 9:38AM EST105.000.510.000.450.00-1237.60%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230616P000300002022-12-09 11:23AM EST30.000.140.000.150.00-114262.89%
MET230616P000325002022-11-16 9:45AM EST32.500.100.000.300.00-14663.57%
MET230616P000350002022-09-15 2:36PM EST35.000.510.500.800.00-2013376.56%
MET230616P000375002022-09-21 8:37AM EST37.500.650.000.000.00-26225.00%
MET230616P000400002023-01-19 1:42PM EST40.000.150.050.150.00-11,52048.44%
MET230616P000425002022-11-14 3:21PM EST42.500.320.100.750.00-5,0003,72353.42%
MET230616P000450002023-01-09 11:58AM EST45.000.200.100.300.00-61,35245.12%
MET230616P000475002022-11-23 11:47AM EST47.500.500.400.600.00-13,26847.41%
MET230616P000500002023-01-05 3:32PM EST50.000.500.200.400.00-13,54338.77%
MET230616P000525002023-01-25 11:08AM EST52.500.320.250.35-0.08-20.00%431,30133.45%
MET230616P000550002023-01-20 2:01PM EST55.000.640.400.500.00-22,60532.08%
MET230616P000575002023-01-26 1:53PM EST57.500.650.550.650.00-23,65029.98%
MET230616P000600002023-01-27 11:49AM EST60.000.740.700.90-0.19-20.43%2,00011,53328.50%
MET230616P000625002023-01-25 1:01PM EST62.501.401.051.200.00-14,83626.72%
MET230616P000650002023-01-23 2:46PM EST65.002.001.451.650.00-2011,23125.34%
MET230616P000675002023-01-27 12:43PM EST67.502.112.102.30-0.09-4.09%6847524.30%
MET230616P000700002023-01-27 2:41PM EST70.002.802.853.10-0.40-12.50%2,0364,94923.05%
MET230616P000725002023-01-26 9:49AM EST72.504.303.904.100.00-102,24821.67%
MET230616P000750002023-01-26 1:51PM EST75.005.205.105.400.00-156320.59%
MET230616P000775002022-12-27 12:41PM EST77.507.706.506.900.00-822719.07%
MET230616P000800002022-12-28 11:55AM EST80.009.808.608.900.00-45519.24%
MET230616P000825002022-12-28 1:23PM EST82.5011.6010.7011.200.00-2320.75%
MET230616P000900002023-01-10 2:53PM EST90.0018.8018.0018.700.00--528.97%
MET230616P000950002023-01-09 10:37AM EST95.0022.3023.1023.600.00-63032.50%