Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.42+0.76 (+1.07%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240621C000300002023-09-25 11:40AM EDT30.0034.8328.8030.100.00-110.00%
MET240621C000350002023-10-31 10:20AM EDT35.0025.150.000.000.00-440.00%
MET240621C000375002023-10-06 2:05PM EDT37.5024.5124.4025.300.00-200.00%
MET240621C000400002024-05-03 11:50AM EDT40.0029.3030.5034.500.00-50098.24%
MET240621C000425002024-04-22 11:04AM EDT42.5028.520.000.000.00-400.00%
MET240621C000450002024-05-03 11:50AM EDT45.0024.1025.6029.500.00-25086.52%
MET240621C000475002024-05-03 11:50AM EDT47.5022.1023.1027.100.00-125082.23%
MET240621C000500002024-05-03 11:20AM EDT50.0019.8720.6024.600.00-2073.63%
MET240621C000525002024-05-01 12:33PM EDT52.5019.5018.6022.000.00-62075.98%
MET240621C000550002024-04-26 1:44PM EDT55.0015.1515.7019.400.00-5454.00%
MET240621C000575002024-04-04 10:30AM EDT57.5017.4511.0015.100.00-537749.51%
MET240621C000600002024-05-09 11:33AM EDT60.0012.5010.7014.600.00-11,65389.45%
MET240621C000625002024-05-09 11:29AM EDT62.5010.508.2012.200.00-42,26479.13%
MET240621C000650002024-05-23 11:19AM EDT65.007.906.209.700.00-13,42567.04%
MET240621C000675002024-05-22 3:58PM EDT67.503.605.105.900.00-162,47935.33%
MET240621C000700002024-05-23 2:34PM EDT70.002.453.103.300.00-63,23123.07%
MET240621C000725002024-05-24 12:23PM EDT72.501.451.401.50+0.35+31.82%63,10718.92%
MET240621C000750002024-05-23 3:04PM EDT75.000.400.400.50+0.08+25.00%13,31417.33%
MET240621C000775002024-05-22 11:02AM EDT77.500.150.050.150.00-385817.73%
MET240621C000800002024-05-23 2:07PM EDT80.000.020.000.100.00-287421.68%
MET240621C000825002024-04-22 10:32AM EDT82.500.050.000.000.00-1012.50%
MET240621C000850002024-04-10 9:31AM EDT85.000.250.000.000.00-26912.50%
MET240621C000900002024-01-09 11:38AM EDT90.000.080.000.200.00-11245.90%
MET240621C000950002024-03-08 3:59PM EDT95.000.410.000.500.00-1257.03%
MET240621C001000002023-07-27 3:52PM EDT100.000.150.000.750.00--170.70%
MET240621C001050002024-03-08 3:59PM EDT105.000.350.000.500.00-15172.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240621P000250002024-03-22 1:13PM EDT25.000.030.000.500.00-44197.85%
MET240621P000275002023-11-09 2:04PM EDT27.500.150.000.250.00-212162.50%
MET240621P000300002024-03-21 10:21AM EDT30.000.050.000.500.00-222166.41%
MET240621P000325002024-03-08 3:31PM EDT32.500.050.000.500.00-436152.73%
MET240621P000350002023-12-21 4:26PM EDT35.000.180.000.500.00-1150139.84%
MET240621P000375002024-04-24 2:50PM EDT37.500.050.000.150.00-1240105.86%
MET240621P000400002024-05-13 1:01PM EDT40.000.150.000.150.00-113196.48%
MET240621P000425002024-04-04 2:35PM EDT42.500.110.000.150.00-3213187.50%
MET240621P000450002024-05-13 2:18PM EDT45.000.150.000.150.00-32,86679.30%
MET240621P000475002024-04-18 11:58AM EDT47.500.050.000.150.00-35459271.09%
MET240621P000500002024-02-29 1:49PM EDT50.000.200.000.500.00-13,42778.03%
MET240621P000525002024-04-03 9:59AM EDT52.500.400.000.750.00-244175.59%
MET240621P000550002024-05-10 1:23PM EDT55.000.050.052.150.00-12,37589.31%
MET240621P000575002024-05-03 12:25PM EDT57.500.100.052.200.00-101,96179.30%
MET240621P000600002024-05-20 12:17PM EDT60.000.070.100.200.00-63,13742.68%
MET240621P000625002024-05-20 3:11PM EDT62.500.080.050.750.00-32,02650.59%
MET240621P000650002024-05-24 10:04AM EDT65.000.130.100.15+0.03+30.00%106,60025.78%
MET240621P000675002024-05-22 11:34AM EDT67.500.150.150.200.00-43,00719.97%
MET240621P000700002024-05-23 3:40PM EDT70.000.720.400.500.00-99,38717.31%
MET240621P000725002024-05-23 10:44AM EDT72.501.341.201.300.00-12,30415.43%
MET240621P000750002024-05-24 10:44AM EDT75.003.222.752.95-0.68-17.44%110815.19%
MET240621P000775002024-04-26 9:39AM EDT77.507.103.306.000.00-404732.52%
MET240621P000800002024-01-08 12:10PM EDT80.0011.2811.1015.100.00-15103.05%