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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240119C000300002022-07-20 1:55PM EST30.0031.3535.6039.200.00-1200.00%
MET240119C000325002022-06-27 2:15PM EST32.5031.2029.2030.800.00-1050.00%
MET240119C000350002022-10-03 1:24PM EST35.0028.8538.1042.400.00-41075.70%
MET240119C000375002022-05-20 8:30AM EST37.5026.6123.1026.000.00-550.00%
MET240119C000400002022-11-09 11:52AM EST40.0034.8332.5034.200.00-1856.13%
MET240119C000425002022-10-31 10:14AM EST42.5032.4033.4034.200.00-81266.75%
MET240119C000450002022-11-04 1:59PM EST45.0030.3532.4033.900.00-14372.79%
MET240119C000475002023-01-11 12:39PM EST47.5025.5225.4026.300.00-11640.28%
MET240119C000500002023-01-27 12:40PM EST50.0023.9023.3024.00+2.40+11.16%2010737.96%
MET240119C000525002022-11-04 1:50PM EST52.5024.2526.1027.300.00-42362.28%
MET240119C000550002023-01-20 1:32PM EST55.0017.7018.9019.800.00-14635.36%
MET240119C000575002023-01-24 3:52PM EST57.5016.4217.2017.700.00-44,24433.66%
MET240119C000600002023-01-20 10:25AM EST60.0013.8115.0015.700.00-32,41532.20%
MET240119C000625002023-01-25 1:03PM EST62.5012.7413.2013.900.00-11,33531.32%
MET240119C000650002023-01-23 9:32AM EST65.0010.3911.6012.200.00-119630.48%
MET240119C000675002023-01-26 11:31AM EST67.509.839.8010.400.00-16,87828.88%
MET240119C000700002023-01-25 11:45AM EST70.007.868.108.800.00-22,50227.69%
MET240119C000725002023-01-27 9:51AM EST72.507.306.807.40+0.46+6.73%66,72626.82%
MET240119C000750002023-01-26 10:14AM EST75.005.505.706.100.00-111,68825.87%
MET240119C000775002023-01-25 1:39PM EST77.504.524.505.000.00-173,11925.20%
MET240119C000800002023-01-27 3:34PM EST80.003.903.604.00+0.10+2.63%2031,34524.41%
MET240119C000825002023-01-27 2:01PM EST82.503.002.753.200.00-1084823.91%
MET240119C000850002023-01-27 3:48PM EST85.002.342.252.45+0.06+2.63%4343,03923.12%
MET240119C000900002023-01-27 10:31AM EST90.001.331.201.45-0.04-2.92%42,39422.30%
MET240119C000950002023-01-27 11:25AM EST95.000.750.700.850.00-720921.88%
MET240119C001000002023-01-26 3:59PM EST100.000.400.350.500.00-71,43421.70%
MET240119C001050002023-01-13 2:51PM EST105.000.380.050.600.00-42825.05%
MET240119C001100002023-01-05 1:20PM EST110.000.370.000.450.00-2225.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240119P000300002023-01-25 1:20PM EST30.000.250.050.400.00-413151.47%
MET240119P000325002023-01-27 1:44PM EST32.500.110.100.45-0.49-81.67%106448.34%
MET240119P000350002022-10-17 11:16AM EST35.000.990.251.050.00-315053.81%
MET240119P000375002023-01-23 11:34AM EST37.500.450.150.600.00-2037043.21%
MET240119P000400002023-01-20 3:19PM EST40.000.700.200.950.00-31,19344.19%
MET240119P000425002022-12-13 1:59PM EST42.500.900.600.900.00-586739.84%
MET240119P000450002023-01-25 1:23PM EST45.000.950.750.900.00-13630636.30%
MET240119P000475002023-01-25 3:43PM EST47.501.200.901.150.00-1573,53035.30%
MET240119P000500002023-01-25 3:43PM EST50.001.401.151.300.00-1,0102,85133.14%
MET240119P000525002023-01-24 11:30AM EST52.501.601.401.600.00-42,23731.95%
MET240119P000550002023-01-27 11:05AM EST55.001.751.551.90-0.20-10.26%83,04830.43%
MET240119P000575002023-01-26 9:58AM EST57.502.352.052.300.00-78,74829.22%
MET240119P000600002023-01-26 1:13PM EST60.002.602.402.750.00-6828,02027.93%
MET240119P000625002023-01-27 1:53PM EST62.503.093.003.30-0.31-9.12%4243,97726.77%
MET240119P000650002023-01-25 10:50AM EST65.004.303.503.900.00-181,23725.45%
MET240119P000675002023-01-26 9:50AM EST67.504.704.204.700.00-11,28524.52%
MET240119P000700002023-01-27 3:46PM EST70.005.405.105.60-0.20-3.57%1185,15523.51%
MET240119P000725002023-01-27 3:46PM EST72.506.306.106.60-0.44-6.53%652922.39%
MET240119P000750002023-01-27 2:42PM EST75.007.307.207.80-1.08-12.89%170821.46%
MET240119P000775002023-01-11 3:41PM EST77.509.908.709.100.00-119320.33%
MET240119P000800002023-01-27 12:01PM EST80.0010.2010.2010.70-0.20-1.92%588319.68%
MET240119P000850002022-12-02 11:47AM EST85.0012.0014.6015.400.00-159023.12%
MET240119P000900002023-01-19 3:10PM EST90.0020.9118.1019.000.00-120720.07%
MET240119P000950002023-01-09 3:12PM EST95.0023.7023.0023.800.00-23021.88%
MET240119P001100002022-11-11 10:37AM EST110.0034.7536.1039.500.00-100034.49%