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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117C000325002023-01-10 2:52PM EST32.5039.0338.2041.400.00--148.15%
MET250117C000350002022-10-10 12:50PM EST35.0030.2037.1041.400.00--359.94%
MET250117C000375002023-01-10 3:02PM EST37.5034.7634.0036.100.00--138.76%
MET250117C000450002022-09-29 12:22PM EST45.0019.8528.5033.400.00-3552.23%
MET250117C000500002022-11-01 12:32PM EST50.0027.9027.5031.800.00-362856.89%
MET250117C000525002023-01-27 12:40PM EST52.5023.0022.2023.50-3.96-14.69%202032.31%
MET250117C000550002022-12-21 1:36PM EST55.0023.2019.0020.300.00-13626.77%
MET250117C000575002022-11-02 10:37AM EST57.5023.3023.3026.000.00-9550.21%
MET250117C000600002023-01-20 9:37AM EST60.0016.1016.7018.300.00-16830.75%
MET250117C000625002023-01-24 11:15AM EST62.5015.1015.1016.400.00-261,08329.34%
MET250117C000650002022-12-23 1:24PM EST65.0016.4012.4014.100.00-14426.70%
MET250117C000675002023-01-27 1:55PM EST67.5013.0012.1013.50-0.93-6.68%14228.51%
MET250117C000700002023-01-09 12:39PM EST70.0013.3010.8012.200.00-3711428.17%
MET250117C000725002023-01-17 11:09AM EST72.5010.769.3010.900.00-83227.62%
MET250117C000750002022-12-30 9:53AM EST75.0011.808.409.500.00-212126.62%
MET250117C000775002023-01-20 2:41PM EST77.508.107.308.500.00-19926.42%
MET250117C000800002023-01-26 9:30AM EST80.007.006.307.500.00-1419326.02%
MET250117C000825002023-01-24 10:11AM EST82.505.405.406.500.00--3025.42%
MET250117C000850002023-01-26 2:34PM EST85.005.385.105.70+0.15+2.87%1726825.13%
MET250117C000900002023-01-23 10:27AM EST90.003.403.404.400.00-46424.77%
MET250117C000950002023-01-24 9:37AM EST95.002.702.403.300.00-2724.27%
MET250117C001000002023-01-27 1:45PM EST100.002.321.652.35+0.42+22.11%211323.50%
MET250117C001050002023-01-25 11:44AM EST105.001.401.151.700.00-216323.08%
MET250117C001100002022-12-21 1:20PM EST110.002.240.751.600.00-310824.48%
MET250117C001150002023-01-20 12:19PM EST115.000.820.500.950.00-2822.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117P000350002023-01-13 9:35AM EST35.000.920.251.350.00--640.48%
MET250117P000375002022-10-24 12:08PM EST37.501.900.751.650.00-8039.47%
MET250117P000400002022-12-27 9:30AM EST40.001.150.000.000.00-1102,62212.50%
MET250117P000425002023-01-19 2:32PM EST42.501.771.051.650.00-13333.30%
MET250117P000450002022-11-23 1:21PM EST45.002.001.702.850.00-204636.83%
MET250117P000475002023-01-23 12:51PM EST47.502.101.602.400.00-226031.63%
MET250117P000500002023-01-26 1:27PM EST50.002.302.002.550.00-212329.49%
MET250117P000525002022-12-14 1:54PM EST52.503.702.603.900.00-426932.12%
MET250117P000550002023-01-20 9:46AM EST55.004.062.703.400.00-1013027.33%
MET250117P000575002022-12-15 3:31PM EST57.505.203.405.000.00-32,15529.93%
MET250117P000600002023-01-26 10:04AM EST60.004.623.804.700.00-12,01625.99%
MET250117P000625002023-01-26 2:34PM EST62.505.084.505.400.00-21,15925.14%
MET250117P000650002023-01-27 1:45PM EST65.005.785.406.20-1.06-15.50%222524.36%
MET250117P000675002022-12-15 3:19PM EST67.508.606.308.700.00-243227.86%
MET250117P000700002023-01-11 2:52PM EST70.008.707.108.200.00-425723.18%
MET250117P000725002022-12-15 3:17PM EST72.5010.808.3010.900.00-315026.50%
MET250117P000750002022-12-16 3:21PM EST75.0012.309.6011.800.00-17225.03%
MET250117P000775002022-12-19 1:04PM EST77.5013.5011.5014.000.00-11426.56%
MET250117P000800002022-12-15 3:33PM EST80.0014.6012.1014.900.00-258424.67%
MET250117P000850002022-11-07 12:25PM EST85.0016.9015.0018.000.00-22123.46%
MET250117P000900002022-12-09 12:32PM EST90.0020.1517.9020.900.00-22022020.64%
MET250117P001100002023-01-23 11:42AM EST110.0041.9037.2039.500.00-1024.31%