Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.94+0.89 (+1.56%)
At close: 04:00PM EDT
58.00 +0.06 (+0.10%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230406C000400002023-03-21 9:43AM EDT40.0018.9017.5018.700.00-50164.45%
MET230406C000450002023-03-21 9:43AM EDT45.0013.9012.5013.700.00-50119.34%
MET230406C000520002023-03-31 3:58PM EDT52.005.995.606.30+2.55+74.13%11375.98%
MET230406C000530002023-03-27 1:26PM EDT53.003.504.605.400.00-14072.27%
MET230406C000540002023-03-31 3:58PM EDT54.003.993.804.30+0.59+17.35%18856.74%
MET230406C000550002023-03-31 3:58PM EDT55.003.103.003.30+0.50+19.23%1946.78%
MET230406C000560002023-03-31 11:30AM EDT56.002.112.102.35+0.54+34.39%6623538.57%
MET230406C000570002023-03-31 1:34PM EDT57.001.221.351.50+0.27+28.42%1933632.57%
MET230406C000580002023-03-31 3:54PM EDT58.000.700.750.85+0.19+37.25%29713729.69%
MET230406C000590002023-03-31 3:59PM EDT59.000.350.300.400.00-1164427.54%
MET230406C000600002023-03-31 3:20PM EDT60.000.100.100.150.00-545426.07%
MET230406C000610002023-03-30 11:23AM EDT61.000.010.000.050.00-15025.78%
MET230406C000620002023-03-20 9:58AM EDT62.000.500.000.100.00-244337.11%
MET230406C000630002023-03-29 9:30AM EDT63.000.050.000.100.00-1643.75%
MET230406C000640002023-03-20 9:58AM EDT64.000.250.000.100.00-2449.81%
MET230406C000650002023-03-16 12:52PM EDT65.000.150.000.100.00--355.86%
MET230406C000660002023-03-13 1:43PM EDT66.000.250.000.150.00-7758.20%
MET230406C000670002023-03-31 10:08AM EDT67.000.050.000.05-0.10-66.67%1253.13%
MET230406C000680002023-03-20 9:30AM EDT68.000.100.000.150.00-1468.75%
MET230406C000700002023-03-07 11:13AM EDT70.001.670.000.150.00--378.52%
MET230406C000710002023-03-13 12:11PM EDT71.000.100.000.100.00-11478.13%
MET230406C000720002023-03-31 10:29AM EDT72.000.040.000.05-0.46-92.00%287075.00%
MET230406C000730002023-03-09 11:37AM EDT73.000.100.000.150.00-1692.58%
MET230406C000740002023-03-09 11:08AM EDT74.000.180.000.150.00--496.88%
MET230406C000750002023-03-09 4:50PM EDT75.000.150.000.050.00-41186.72%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230406P000400002023-03-27 9:30AM EDT40.000.100.000.150.00-17144.53%
MET230406P000405002023-03-24 10:11AM EDT40.500.150.000.150.00-22139.84%
MET230406P000420002023-03-24 11:47AM EDT42.000.200.000.150.00-11127.73%
MET230406P000440002023-03-28 1:35PM EDT44.000.050.000.100.00-202254104.69%
MET230406P000450002023-03-31 10:08AM EDT45.000.050.000.100.00-133897.27%
MET230406P000460002023-03-31 10:08AM EDT46.000.030.000.15-0.02-40.00%21396.09%
MET230406P000465002023-03-29 11:39AM EDT46.500.100.000.100.00-216486.33%
MET230406P000470002023-03-23 1:24PM EDT47.000.210.000.100.00--182.81%
MET230406P000475002023-03-29 12:31PM EDT47.500.070.000.100.00-5078.91%
MET230406P000480002023-03-27 2:17PM EDT48.000.110.000.100.00-15675.39%
MET230406P000500002023-03-29 2:28PM EDT50.000.100.000.100.00-3861761.33%
MET230406P000510002023-03-30 11:48AM EDT51.000.030.000.100.00-70180354.30%
MET230406P000520002023-03-28 1:13PM EDT52.000.400.000.150.00-1014851.17%
MET230406P000530002023-03-31 3:55PM EDT53.000.050.050.10-0.13-72.22%1210246.68%
MET230406P000540002023-03-31 3:58PM EDT54.000.050.000.10-0.80-94.12%151538.87%
MET230406P000550002023-03-31 3:58PM EDT55.000.140.100.15-0.19-57.58%511,24834.77%
MET230406P000560002023-03-31 3:59PM EDT56.000.200.200.25-0.40-66.67%9742931.25%
MET230406P000570002023-03-31 3:56PM EDT57.000.450.350.50-0.50-52.63%6512230.37%
MET230406P000580002023-03-31 2:58PM EDT58.000.950.750.85-0.70-42.42%472427.64%
MET230406P000590002023-03-14 12:39PM EDT59.001.751.201.450.00--1027.15%
MET230406P000600002023-03-21 9:33AM EDT60.002.561.952.250.00-52628.22%
MET230406P000610002023-03-14 12:19PM EDT61.002.702.753.500.00--049.32%
MET230406P000620002023-03-08 11:43AM EDT62.000.203.504.700.00--267.38%
MET230406P000630002023-03-08 11:30AM EDT63.000.254.405.900.00-1185.16%
MET230406P000640002023-03-17 2:49PM EDT64.009.025.406.800.00-5089.26%
MET230406P000650002023-03-24 2:30PM EDT65.0010.856.507.700.00-1092.38%
MET230406P000660002023-03-15 2:07PM EDT66.0010.437.508.600.00-1094.53%
MET230406P000670002023-03-15 2:07PM EDT67.0011.358.509.800.00-1065.63%
MET230406P000680002023-03-24 2:30PM EDT68.0013.959.6010.700.00-1071.09%
MET230406P000690002023-03-07 1:09PM EDT69.001.5010.6011.800.00-1082.81%
MET230406P000700002023-03-09 3:59PM EDT70.005.1611.5012.700.00-2071.09%
MET230406P000710002023-03-01 3:27PM EDT71.001.3512.5013.700.00--075.39%
MET230406P000730002023-03-17 9:41AM EDT73.0017.0014.5015.600.00-20139.65%