Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.22+0.75 (+1.02%)
At close: 04:00PM EDT
74.02 -0.20 (-0.27%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240920C000400002024-02-16 11:15AM EDT40.0030.2830.3035.000.00-5573.80%
MET240920C000450002024-01-19 10:30AM EDT45.0023.4022.2027.000.00-230.00%
MET240920C000475002024-01-11 3:11PM EDT47.5022.1518.7023.500.00--20.00%
MET240920C000550002024-02-22 10:59AM EDT55.0015.9016.7020.600.00-29149.05%
MET240920C000575002024-04-09 10:35AM EDT57.5016.2014.3017.700.00-41839.11%
MET240920C000600002024-05-06 3:55PM EDT60.0012.200.000.000.00-100.00%
MET240920C000625002024-05-02 11:42AM EDT62.507.960.000.000.00-200.00%
MET240920C000650002024-05-17 11:28AM EDT65.0010.200.000.000.00-1000.00%
MET240920C000675002024-05-14 10:05AM EDT67.507.730.000.000.00-100.00%
MET240920C000700002024-05-10 9:44AM EDT70.005.600.000.000.00-6200.00%
MET240920C000725002024-05-16 3:17PM EDT72.504.400.000.000.00-300.00%
MET240920C000750002024-05-15 11:43AM EDT75.002.850.000.000.00-1300.39%
MET240920C000775002024-05-17 3:51PM EDT77.502.050.000.000.00-101.56%
MET240920C000800002024-05-17 2:37PM EDT80.001.250.000.000.00-703.13%
MET240920C000825002024-05-17 1:03PM EDT82.500.700.000.000.00-303.13%
MET240920C000850002024-05-13 1:18PM EDT85.000.300.000.000.00-306.25%
MET240920C000900002024-04-04 10:38AM EDT90.000.400.001.350.00-11233.42%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240920P000350002024-04-19 9:30AM EDT35.000.100.000.200.00-1160.06%
MET240920P000450002024-03-20 3:21PM EDT45.000.150.050.500.00-1255.81%
MET240920P000475002024-05-13 10:09AM EDT47.500.150.000.000.00-1012.50%
MET240920P000500002024-05-14 9:30AM EDT50.000.150.000.000.00-1012.50%
MET240920P000550002024-05-02 10:31AM EDT55.000.510.000.000.00-15012.50%
MET240920P000575002024-05-13 10:09AM EDT57.500.280.000.000.00-1012.50%
MET240920P000600002024-05-14 12:11PM EDT60.000.440.000.000.00-1006.25%
MET240920P000625002024-05-15 10:35AM EDT62.500.550.000.000.00-106.25%
MET240920P000650002024-05-17 11:13AM EDT65.000.700.000.000.00-306.25%
MET240920P000675002024-05-13 2:50PM EDT67.501.320.000.000.00-1503.13%
MET240920P000700002024-05-17 10:25AM EDT70.001.600.000.000.00-603.13%
MET240920P000725002024-05-17 10:25AM EDT72.502.420.000.000.00-600.78%
MET240920P000750002024-05-17 11:44AM EDT75.003.480.000.000.00-2100.00%
MET240920P000775002024-05-08 9:45AM EDT77.506.800.000.000.00-100.00%
MET240920P000800002024-05-13 10:06AM EDT80.007.400.000.000.00-100.00%
MET240920P000825002024-05-01 11:23AM EDT82.5011.500.000.000.00--00.00%
MET240920P000900002024-05-08 3:21PM EDT90.0018.800.000.000.00-4900.00%