Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.22+0.75 (+1.02%)
At close: 04:00PM EDT
74.02 -0.20 (-0.27%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET241018C000475002024-01-11 1:06PM EDT47.5022.3719.1023.500.00-110.00%
MET241018C000500002024-05-02 10:43AM EDT50.0018.7823.0026.500.00--263.92%
MET241018C000550002024-02-22 11:04AM EDT55.0016.2017.1020.900.00-23347.07%
MET241018C000575002024-02-06 4:00PM EDT57.5011.1015.6015.900.00--300.00%
MET241018C000600002024-04-22 3:45PM EDT60.0013.6013.5017.200.00-58247.52%
MET241018C000625002024-02-01 11:58AM EDT62.507.0110.1010.400.00-15310.00%
MET241018C000650002024-05-10 10:37AM EDT65.009.8410.9011.600.00-18332.67%
MET241018C000675002024-05-06 2:36PM EDT67.506.838.8010.500.00-350836.06%
MET241018C000700002024-05-10 9:42AM EDT70.006.206.907.500.00-18827.41%
MET241018C000725002024-05-02 11:26AM EDT72.502.985.205.400.00-6813323.62%
MET241018C000750002024-05-13 10:23AM EDT75.003.403.703.900.00-59922.14%
MET241018C000775002024-05-14 3:50PM EDT77.502.452.553.700.00-568326.36%
MET241018C000800002024-05-17 1:23PM EDT80.001.681.601.80+0.23+15.86%168120.29%
MET241018C000825002024-05-14 1:36PM EDT82.500.981.001.150.00-81319.72%
MET241018C000850002024-05-10 3:54PM EDT85.000.550.550.700.00-321919.24%
MET241018C000900002024-05-08 3:53PM EDT90.000.190.100.750.00-1724.88%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET241018P000350002024-02-08 4:27PM EDT35.000.150.000.750.00--767.09%
MET241018P000425002024-02-02 10:43AM EDT42.500.470.001.250.00-1157.67%
MET241018P000450002024-02-01 12:57PM EDT45.000.650.200.850.00--1350.64%
MET241018P000475002024-02-02 3:33PM EDT47.500.650.350.500.00-2245.53%
MET241018P000500002024-04-26 11:45AM EDT50.000.350.050.750.00-216,66745.46%
MET241018P000550002024-05-07 12:07PM EDT55.000.370.150.350.00-35430.32%
MET241018P000575002024-05-16 12:33PM EDT57.500.400.250.400.00-38227.49%
MET241018P000600002024-05-15 11:55AM EDT60.000.550.352.550.00-52544.30%
MET241018P000625002024-05-07 9:37AM EDT62.501.070.550.700.00-21,69823.76%
MET241018P000650002024-05-08 11:50AM EDT65.001.380.800.950.00-425622.05%
MET241018P000675002024-05-13 3:48PM EDT67.501.801.201.850.00-13216324.12%
MET241018P000700002024-05-16 3:59PM EDT70.002.001.751.900.00-1,9711,23619.43%
MET241018P000725002024-05-03 1:44PM EDT72.504.702.502.650.00-1218018.13%
MET241018P000750002024-05-08 11:46AM EDT75.005.103.503.700.00-520217.07%
MET241018P000775002024-03-21 11:59AM EDT77.506.307.908.200.00-2522732.78%
MET241018P000800002024-05-01 11:02AM EDT80.009.606.106.700.00-749714.81%
MET241018P000825002024-05-01 11:20AM EDT82.5011.707.409.800.00-124322.22%
MET241018P000850002024-03-26 1:52PM EDT85.0012.3011.2015.000.00-11241.65%