Australia markets close in 5 hours 53 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.00-0.26 (-0.43%)
At close: 04:00PM EDT
59.90 -0.10 (-0.17%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET231006C000600002023-10-04 3:58PM EDT2023-10-060.580.550.65-0.22-27.50%3115629.98%
MET231013C000600002023-10-04 3:29PM EDT2023-10-131.051.051.20-0.36-25.53%643830.27%
MET231020C000600002023-10-04 11:54AM EDT2023-10-201.401.401.55-0.20-12.50%342430.01%
MET231110C000600002023-09-29 10:17AM EDT2023-11-104.102.202.350.00-1130.45%
MET231117C000600002023-10-04 2:46PM EDT2023-11-172.232.352.50-0.20-8.23%1159629.76%
MET231215C000600002023-10-04 1:12PM EDT2023-12-152.902.953.10-0.29-9.09%2476928.98%
MET240119C000600002023-10-04 1:33PM EDT2024-01-193.603.703.80-0.32-8.16%812,75329.21%
MET240315C000600002023-10-04 1:56PM EDT2024-03-154.404.504.70-0.40-8.33%415629.33%
MET240621C000600002023-10-04 12:10PM EDT2024-06-215.705.806.00-2.25-28.30%313,05729.65%
MET250117C000600002023-10-04 10:07AM EDT2025-01-178.008.008.20-3.20-28.57%4751,11130.26%
MET251219C000600002023-09-25 12:08PM EDT2025-12-1913.909.3012.400.00-21,13435.20%
MET260116C000600002023-09-29 2:42PM EDT2026-01-1612.388.0011.700.00-11632.61%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET231006P000600002023-10-04 12:49PM EDT2023-10-060.650.500.60-0.01-1.52%811027.64%
MET231013P000600002023-10-04 3:56PM EDT2023-10-131.030.951.05-0.17-14.17%2671726.51%
MET231020P000600002023-10-04 3:25PM EDT2023-10-201.401.251.40+0.05+3.70%2021,02727.10%
MET231027P000600002023-10-04 10:10AM EDT2023-10-271.801.451.60+0.95+111.76%23126.07%
MET231103P000600002023-10-03 11:53AM EDT2023-11-032.101.852.150.00-135130.84%
MET231117P000600002023-10-04 3:47PM EDT2023-11-172.602.402.50+0.13+5.26%442429.76%
MET231215P000600002023-10-04 1:16PM EDT2023-12-153.102.853.00+0.05+1.64%3173028.05%
MET240119P000600002023-10-04 3:01PM EDT2024-01-193.603.303.50+0.25+7.46%916,08326.91%
MET240315P000600002023-10-04 12:17PM EDT2024-03-154.304.104.30-0.10-2.27%3814926.84%
MET240621P000600002023-10-04 2:04PM EDT2024-06-215.405.105.30+0.20+3.85%613,32026.20%
MET250117P000600002023-10-04 10:07AM EDT2025-01-177.106.706.90+1.80+33.96%4752,48825.45%
MET251219P000600002023-09-19 1:12PM EDT2025-12-196.307.309.000.00-16125.45%
MET260116P000600002023-09-21 3:48PM EDT2026-01-166.808.109.100.00-596025.29%