Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.35+0.05 (+0.09%)
At close: 04:00PM EDT
54.35 0.00 (0.00%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331C000700002023-03-10 11:13AM EDT2023-03-310.150.000.150.00--31100.78%
MET230406C000700002023-03-07 11:13AM EDT2023-04-061.670.000.250.00--377.73%
MET230421C000700002023-03-24 9:44AM EDT2023-04-210.060.000.10+0.01+20.00%141749.81%
MET230519C000700002023-03-24 11:34AM EDT2023-05-190.200.150.30+0.03+17.65%1496343.31%
MET230616C000700002023-03-24 2:12PM EDT2023-06-160.400.250.40+0.14+53.85%16,40037.74%
MET230915C000700002023-03-24 3:37PM EDT2023-09-150.880.851.10-0.02-2.22%762934.69%
MET240119C000700002023-03-24 3:40PM EDT2024-01-191.851.802.10-0.15-7.50%55,53533.44%
MET240621C000700002023-03-21 1:09PM EDT2024-06-214.082.853.500.00-31,77334.01%
MET250117C000700002023-03-23 2:39PM EDT2025-01-174.003.604.800.00-373332.96%
MET251219C000700002023-03-15 3:11PM EDT2025-12-195.354.107.500.00-263834.61%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331P000700002023-03-20 1:03PM EDT2023-03-3112.6015.4016.300.00-120120.31%
MET230406P000700002023-03-09 3:59PM EDT2023-04-065.1615.4016.600.00-2096.09%
MET230414P000700002023-03-08 2:20PM EDT2023-04-143.6015.4016.400.00-1069.04%
MET230421P000700002023-03-23 3:41PM EDT2023-04-2115.3015.4016.300.00-1257456.74%
MET230519P000700002023-03-20 11:43AM EDT2023-05-1912.8015.5016.300.00-212252.64%
MET230616P000700002023-03-24 3:59PM EDT2023-06-1616.0015.7016.30+2.50+18.52%17,02742.87%
MET230915P000700002023-03-15 1:27PM EDT2023-09-1515.0016.2016.800.00-31,09935.25%
MET240119P000700002023-03-21 2:07PM EDT2024-01-1913.6016.7017.600.00-4717,63432.51%
MET240621P000700002023-03-23 3:02PM EDT2024-06-2117.8017.6018.600.00-57,78931.46%
MET250117P000700002023-03-20 11:35AM EDT2025-01-1717.0518.3019.800.00-496130.62%