Australia markets close in 5 hours 35 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.68-0.34 (-0.47%)
At close: 04:00PM EST
72.68 0.00 (0.00%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230915C000475002023-01-24 12:20PM EST47.5023.5425.0026.100.00-1142.11%
MET230915C000550002022-11-08 11:21AM EST55.0021.3020.5021.200.00--150.23%
MET230915C000625002023-01-05 10:58AM EST62.5013.0011.9012.600.00--329.41%
MET230915C000650002023-02-01 1:21PM EST65.0010.4210.1010.60-0.02-0.19%100727.75%
MET230915C000675002022-12-16 2:13PM EST67.509.408.409.000.00-556827.54%
MET230915C000700002023-01-31 2:18PM EST70.007.206.807.200.00-431325.71%
MET230915C000725002023-01-31 2:20PM EST72.505.705.305.700.00-9883524.59%
MET230915C000750002023-02-01 1:04PM EST75.004.184.104.40-0.22-5.00%172,02523.63%
MET230915C000775002023-01-27 3:14PM EST77.503.003.003.300.00-158822.75%
MET230915C000800002023-02-01 2:07PM EST80.002.252.152.45-0.05-2.17%1544322.23%
MET230915C000825002023-02-01 11:16AM EST82.501.701.501.80+0.15+9.68%427321.89%
MET230915C000850002023-02-01 10:27AM EST85.001.290.851.25+0.14+12.17%445421.31%
MET230915C000900002023-01-31 3:31PM EST90.000.450.500.650.00-274721.27%
MET230915C000950002023-01-09 1:19PM EST95.000.480.100.300.00-5021120.90%
MET230915C001000002022-12-07 10:50AM EST100.000.950.250.400.00-166025.37%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230915P000375002022-12-19 1:37PM EST37.500.400.100.400.00--150.24%
MET230915P000475002023-01-24 1:09PM EST47.500.500.002.400.00-1957.03%
MET230915P000500002023-01-31 3:31PM EST50.000.550.450.700.00-25235.43%
MET230915P000550002023-01-31 3:59PM EST55.000.900.801.050.00-139831.73%
MET230915P000600002023-01-31 3:59PM EST60.001.451.301.650.00-640428.74%
MET230915P000625002023-01-30 11:21AM EST62.502.051.752.050.00-16716527.22%
MET230915P000650002023-02-01 3:05PM EST65.002.412.252.50-0.04-1.63%26558125.51%
MET230915P000675002023-02-01 2:35PM EST67.503.302.853.20+0.10+3.12%20325624.54%
MET230915P000700002023-01-31 3:40PM EST70.003.903.704.100.00-81,09723.80%
MET230915P000725002023-02-01 10:03AM EST72.504.904.605.100.00-134622.77%
MET230915P000750002023-01-12 3:32PM EST75.007.205.806.300.00-3340221.80%
MET230915P000775002023-01-19 10:44AM EST77.5010.057.307.900.00-24921.78%
MET230915P000800002022-12-02 10:16AM EST80.008.2010.1010.800.00-3227.12%
MET230915P000825002022-12-06 11:27AM EST82.5010.6011.8012.600.00-1526.95%
MET230915P000900002023-01-25 11:31AM EST90.0019.6017.3018.200.00-203023.22%