UK markets open in 6 hours 44 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.59-0.30 (-0.41%)
At close: 04:00PM EDT
72.50 -0.09 (-0.12%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240524C000500002024-05-17 1:12PM EDT50.0024.1521.4024.600.00-1010270.31%
MET240524C000660002024-04-25 11:31AM EDT66.005.505.408.000.00--067.58%
MET240524C000670002024-05-01 3:05PM EDT67.005.603.607.800.00-1058.98%
MET240524C000690002024-05-13 10:15AM EDT69.004.332.005.300.00-427124.61%
MET240524C000700002024-05-20 1:47PM EDT70.003.801.004.600.00-2117121.68%
MET240524C000710002024-05-16 1:42PM EDT71.002.901.552.000.00-112638.97%
MET240524C000720002024-05-17 9:43AM EDT72.002.070.801.150.00-17231.45%
MET240524C000730002024-05-21 3:26PM EDT73.000.400.200.35-0.05-11.11%787420.12%
MET240524C000740002024-05-20 3:49PM EDT74.000.250.050.20+0.07+38.89%137025.88%
MET240524C000750002024-05-21 9:55AM EDT75.000.130.050.10+0.03+30.00%139729.10%
MET240524C000760002024-05-21 11:55AM EDT76.000.070.050.20-0.03-30.00%360445.12%
MET240524C000770002024-05-21 3:25PM EDT77.000.050.000.10-0.04-44.44%203744.92%
MET240524C000780002024-04-29 10:26AM EDT78.000.050.000.10-0.05-50.00%1152.15%
MET240524C000790002024-05-14 11:42AM EDT79.000.130.001.350.00--10101.56%
MET240524C000800002024-05-20 11:16AM EDT80.000.050.002.150.00-1251132.13%
MET240524C000810002024-05-17 3:10PM EDT81.000.050.001.200.00-2727114.84%
MET240524C000820002024-04-08 11:00AM EDT82.000.150.000.750.00--1107.13%
MET240524C000830002024-05-20 11:14AM EDT83.000.050.000.000.00-1325.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240524P000450002024-05-17 3:01PM EDT45.000.050.002.100.00-11417.38%
MET240524P000590002024-05-17 3:12PM EDT59.000.030.002.400.00-11233.79%
MET240524P000600002024-04-17 12:40PM EDT60.000.300.002.000.00--2207.03%
MET240524P000610002024-05-10 1:36PM EDT61.000.050.000.050.00-3886.72%
MET240524P000620002024-05-10 2:33PM EDT62.000.070.000.750.00-416134.28%
MET240524P000630002024-05-09 12:53PM EDT63.000.050.000.050.00-6972.66%
MET240524P000640002024-05-21 9:36AM EDT64.000.050.000.100.00-2944073.05%
MET240524P000650002024-05-03 10:45AM EDT65.000.250.001.200.00-12119.73%
MET240524P000660002024-05-21 9:53AM EDT66.000.050.000.45-0.05-50.00%35580.27%
MET240524P000670002024-05-21 2:33PM EDT67.000.050.000.25-0.05-50.00%228360.74%
MET240524P000680002024-05-21 11:59AM EDT68.000.060.050.20+0.01+20.00%47651.95%
MET240524P000690002024-05-21 9:55AM EDT69.000.250.050.20+0.20+400.00%19149.12%
MET240524P000700002024-05-21 9:55AM EDT70.000.450.050.15+0.35+350.00%16135.55%
MET240524P000710002024-05-16 2:56PM EDT71.000.090.050.150.00-17125.49%
MET240524P000720002024-05-21 2:24PM EDT72.000.160.150.30+0.06+60.00%104320.80%
MET240524P000730002024-05-21 2:58PM EDT73.000.550.600.70-0.02-3.51%365717.73%
MET240524P000740002024-05-21 9:41AM EDT74.000.950.252.10-0.04-4.04%22448.05%
MET240524P000770002024-05-17 11:46AM EDT77.003.102.456.200.00-55132.13%
MET240524P000780002024-05-17 12:47PM EDT78.004.103.506.500.00-22112.70%