Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.14-0.84 (-1.18%)
At close: 04:00PM EDT
70.14 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240419C000750002024-04-12 3:56PM EDT2024-04-190.050.000.10-0.05-50.00%252,32032.62%
MET240426C000750002024-04-12 2:45PM EDT2024-04-260.190.100.150.00-13625.49%
MET240503C000750002024-04-05 12:29PM EDT2024-05-031.500.400.500.00-44130.13%
MET240510C000750002024-04-11 3:46PM EDT2024-05-100.650.450.550.00-1727.03%
MET240517C000750002024-04-12 10:18AM EDT2024-05-170.700.550.65-0.05-6.67%3241225.78%
MET240621C000750002024-04-12 2:53PM EDT2024-06-211.101.001.25-0.11-9.09%542,31224.39%
MET240920C000750002024-04-12 10:53AM EDT2024-09-202.602.452.60-0.15-5.45%272,49424.11%
MET241018C000750002024-04-12 10:49AM EDT2024-10-183.102.903.10-0.30-8.82%86224.85%
MET250117C000750002024-04-09 11:39AM EDT2025-01-175.404.204.500.00-61,33326.28%
MET250620C000750002024-04-11 2:01PM EDT2025-06-206.806.306.700.00-12428.37%
MET251219C000750002024-02-26 10:36AM EDT2025-12-197.209.5010.200.00-15133.44%
MET260116C000750002024-04-08 3:12PM EDT2026-01-1610.208.408.800.00-6071928.94%
MET261218C000750002024-03-19 2:13PM EDT2026-12-1811.148.2012.700.00-21331.99%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240419P000750002024-04-10 3:29PM EDT2024-04-193.254.106.600.00-43951.76%
MET240426P000750002024-04-01 11:18AM EDT2024-04-261.903.305.200.00--232.28%
MET240503P000750002024-04-12 11:46AM EDT2024-05-034.943.405.90+1.94+64.67%2240.80%
MET240517P000750002024-04-11 2:28PM EDT2024-05-174.603.507.600.00-212753.42%
MET240621P000750002024-04-10 9:33AM EDT2024-06-214.655.906.200.00-510625.27%
MET240920P000750002024-04-08 12:27PM EDT2024-09-204.606.807.100.00-3165122.06%
MET241018P000750002024-04-05 10:07AM EDT2024-10-185.507.107.300.00-923021.42%
MET250117P000750002024-04-12 9:30AM EDT2025-01-177.708.108.30+1.30+20.31%61,24721.88%
MET250620P000750002024-04-02 1:38PM EDT2025-06-207.779.509.900.00-11322.93%
MET260116P000750002024-01-09 10:32AM EDT2026-01-1611.400.000.000.00--10.00%
MET261218P000750002024-04-12 10:36AM EDT2026-12-1811.9010.6014.40+1.28+12.05%151025.11%