Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.54+0.89 (+1.24%)
At close: 04:00PM EDT
72.69 +0.15 (+0.21%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117C000250002024-01-17 3:23PM EDT25.0042.5041.6046.500.00-400.00%
MET250117C000275002024-05-06 2:25PM EDT27.5043.8043.0047.900.00-101069.43%
MET250117C000300002024-03-01 10:36AM EDT30.0040.2742.0046.900.00-1492.31%
MET250117C000325002023-01-10 3:52PM EDT32.5039.0336.5041.500.00--178.76%
MET250117C000350002024-04-18 2:27PM EDT35.0035.0337.8041.400.00-12880.40%
MET250117C000375002023-08-03 3:59PM EDT37.5027.8527.5028.200.00-120.00%
MET250117C000400002023-12-08 11:34AM EDT40.0025.5027.0032.000.00-2290.00%
MET250117C000425002024-04-26 2:09PM EDT42.5028.2828.5033.000.00-4671.35%
MET250117C000450002024-03-05 12:29PM EDT45.0026.6026.8030.600.00-37866.50%
MET250117C000475002024-01-12 11:48AM EDT47.5022.3720.6024.000.00-1150.00%
MET250117C000500002024-05-20 11:01AM EDT50.0025.5521.2025.800.00-295357.31%
MET250117C000525002024-05-02 3:28PM EDT52.5018.9919.0023.600.00-510054.27%
MET250117C000550002024-05-17 11:32AM EDT55.0020.4516.8021.500.00-11,38451.78%
MET250117C000575002024-03-15 12:50PM EDT57.5017.1015.0016.800.00-146532.69%
MET250117C000600002024-05-23 11:09AM EDT60.0014.6014.5015.700.00-12,94637.31%
MET250117C000625002024-04-23 12:45PM EDT62.5012.870.000.000.00-5009250.00%
MET250117C000650002024-05-15 9:38AM EDT65.0011.8210.7010.900.00-154429.21%
MET250117C000675002024-05-17 12:26PM EDT67.5010.018.909.100.00-141,13927.87%
MET250117C000700002024-05-23 11:47AM EDT70.007.107.207.400.00-22,68826.43%
MET250117C000725002024-05-20 12:32PM EDT72.506.525.706.000.00-51,77125.68%
MET250117C000750002024-05-23 1:33PM EDT75.004.204.404.600.00-81,34524.27%
MET250117C000775002024-05-23 2:59PM EDT77.503.043.303.500.00-54,02023.41%
MET250117C000800002024-05-23 10:36AM EDT80.002.352.452.600.00-31,71922.68%
MET250117C000825002024-05-24 2:29PM EDT82.501.701.701.90-0.43-20.19%544422.14%
MET250117C000850002024-05-23 12:12PM EDT85.001.301.151.35+0.15+13.04%32,38921.64%
MET250117C000900002024-04-18 3:43PM EDT90.000.690.700.950.00-330723.35%
MET250117C000950002024-01-25 2:13PM EDT95.000.400.250.600.00-11824.06%
MET250117C001000002024-04-03 3:06PM EDT100.000.300.000.350.00-1512924.27%
MET250117C001050002023-03-16 2:01PM EDT105.000.350.001.150.00-2016635.52%
MET250117C001100002024-05-21 11:39AM EDT110.000.200.001.250.00-111339.40%
MET250117C001150002023-01-20 1:19PM EDT115.000.820.251.350.00-2843.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117P000250002024-04-03 3:07PM EDT25.000.070.001.400.00-141984.47%
MET250117P000275002023-11-21 10:35AM EDT27.500.250.000.300.00-812058.50%
MET250117P000300002023-09-13 2:08PM EDT30.000.350.250.750.00-51266.36%
MET250117P000325002024-04-04 10:23AM EDT32.500.150.052.300.00-26574.32%
MET250117P000350002024-04-24 9:44AM EDT35.000.300.000.750.00-33452.83%
MET250117P000375002023-11-06 11:27AM EDT37.501.000.650.800.00-22655.76%
MET250117P000400002024-04-04 2:43PM EDT40.000.400.200.450.00-366545.95%
MET250117P000425002024-02-12 3:27PM EDT42.500.650.200.850.00-879548.63%
MET250117P000450002024-02-29 4:18PM EDT45.000.650.200.550.00-13,03839.87%
MET250117P000475002024-04-08 12:48PM EDT47.500.500.400.550.00-65068136.11%
MET250117P000500002024-05-22 11:54AM EDT50.000.460.400.550.00-4311,44832.52%
MET250117P000525002024-04-26 3:25PM EDT52.500.950.550.700.00-21,61430.93%
MET250117P000550002024-05-20 10:13AM EDT55.000.700.700.850.00-42,03029.00%
MET250117P000575002024-05-23 1:06PM EDT57.500.970.901.250.00-105,80128.88%
MET250117P000600002024-05-23 1:06PM EDT60.001.301.201.350.00-44,08525.88%
MET250117P000625002024-05-23 10:36AM EDT62.501.701.551.700.00-32,46024.35%
MET250117P000650002024-05-23 10:48AM EDT65.002.112.052.200.00-102,16423.17%
MET250117P000675002024-05-22 3:05PM EDT67.502.652.652.850.00-41,50322.12%
MET250117P000700002024-05-24 2:54PM EDT70.003.553.403.60+0.15+4.41%11,98520.83%
MET250117P000725002024-05-03 3:12PM EDT72.505.904.404.600.00-11,11619.85%
MET250117P000750002024-05-17 3:43PM EDT75.004.905.605.800.00-61,28518.85%
MET250117P000775002024-05-14 2:42PM EDT77.506.927.007.200.00-221617.74%
MET250117P000800002024-05-21 1:24PM EDT80.008.406.708.900.00-107416.96%
MET250117P000825002024-01-11 12:19PM EDT82.5014.5014.0017.500.00-12047.97%
MET250117P000850002024-04-02 1:26PM EDT85.0012.7014.8017.400.00-323039.58%
MET250117P000900002023-05-11 3:57PM EDT90.0037.9035.3036.600.00-700104.05%
MET250117P001100002023-01-23 12:42PM EDT110.0041.9037.1041.500.00-1057.21%
MET250117P001150002024-05-10 1:10PM EDT115.0042.2740.2044.900.00-1051.07%