UK markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.93+0.35 (+0.48%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240524C000500002024-05-17 1:12PM EDT50.0024.1521.1025.300.00-1010248.83%
MET240524C000660002024-04-25 11:31AM EDT66.005.505.208.600.00--0170.12%
MET240524C000670002024-05-01 3:05PM EDT67.005.604.207.200.00-10136.52%
MET240524C000690002024-05-13 10:15AM EDT69.004.332.206.200.00-42757.03%
MET240524C000700002024-05-20 1:47PM EDT70.003.801.255.200.00-2117137.11%
MET240524C000710002024-05-16 1:42PM EDT71.002.901.054.200.00-112656.06%
MET240524C000720002024-05-17 9:43AM EDT72.002.071.051.200.00-17223.83%
MET240524C000730002024-05-21 3:26PM EDT73.000.550.350.45+0.15+37.50%887418.26%
MET240524C000740002024-05-21 9:37AM EDT74.000.050.100.20-0.20-80.00%137021.97%
MET240524C000750002024-05-22 9:35AM EDT75.000.100.050.15-0.03-23.08%1939629.40%
MET240524C000760002024-05-21 11:55AM EDT76.000.070.050.600.00-360663.67%
MET240524C000770002024-05-22 12:01PM EDT77.000.070.050.10+0.02+40.00%125742.19%
MET240524C000780002024-05-22 10:22AM EDT78.000.050.050.100.00-1249.41%
MET240524C000790002024-05-14 11:42AM EDT79.000.130.052.150.00--10119.43%
MET240524C000800002024-05-20 11:16AM EDT80.000.050.002.150.00-1251128.22%
MET240524C000810002024-05-17 3:10PM EDT81.000.050.001.250.00-2727112.89%
MET240524C000820002024-04-08 11:00AM EDT82.000.150.000.750.00--1104.10%
MET240524C000830002024-05-20 11:14AM EDT83.000.050.000.050.00-1365.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240524P000450002024-05-17 3:01PM EDT45.000.050.002.100.00-11420.12%
MET240524P000590002024-05-17 3:12PM EDT59.000.030.002.150.00-11228.22%
MET240524P000600002024-04-17 12:40PM EDT60.000.300.002.000.00--2210.25%
MET240524P000610002024-05-10 1:36PM EDT61.000.050.000.050.00-3889.06%
MET240524P000620002024-05-10 2:33PM EDT62.000.070.002.000.00-416185.35%
MET240524P000630002024-05-09 12:53PM EDT63.000.050.000.050.00-6975.00%
MET240524P000640002024-05-21 9:36AM EDT64.000.050.001.150.00-29467132.42%
MET240524P000650002024-05-22 9:33AM EDT65.000.050.000.15-0.20-80.00%36273.05%
MET240524P000660002024-05-21 9:53AM EDT66.000.050.000.650.00-35791.99%
MET240524P000670002024-05-21 2:33PM EDT67.000.050.000.650.00-229681.84%
MET240524P000680002024-05-21 11:59AM EDT68.000.060.000.100.00-48051.95%
MET240524P000690002024-05-21 9:55AM EDT69.000.250.000.050.00-19037.11%
MET240524P000700002024-05-21 9:55AM EDT70.000.050.000.60-0.40-88.89%56164.75%
MET240524P000710002024-05-22 10:10AM EDT71.000.050.002.15-0.04-44.44%77172.51%
MET240524P000720002024-05-22 1:13PM EDT72.000.100.050.15-0.06-37.50%65318.26%
MET240524P000730002024-05-22 11:15AM EDT73.000.350.350.45-0.20-36.36%47915.82%
MET240524P000740002024-05-21 9:41AM EDT74.000.951.001.150.00-22415.82%
MET240524P000770002024-05-17 11:46AM EDT77.003.103.805.500.00-5573.44%
MET240524P000780002024-05-17 12:47PM EDT78.004.102.956.900.00-22141.16%