UK markets close in 3 hours 25 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.85+0.99 (+1.42%)
At close: 04:00PM EDT
71.00 +0.15 (+0.21%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240621C000300002023-09-25 11:40AM EDT30.0034.8328.8030.100.00-110.00%
MET240621C000350002023-10-31 10:20AM EDT35.0025.150.000.000.00-440.00%
MET240621C000375002023-10-06 2:05PM EDT37.5024.5124.4025.300.00-200.00%
MET240621C000400002024-05-03 11:50AM EDT40.0029.3030.0034.100.00-500871.88%
MET240621C000425002024-04-22 11:04AM EDT42.5028.520.000.000.00-400.00%
MET240621C000450002024-05-03 11:50AM EDT45.0024.1025.5028.400.00-250707.42%
MET240621C000475002024-05-03 11:50AM EDT47.5022.1023.0027.000.00-1250727.15%
MET240621C000500002024-06-11 12:47PM EDT50.0019.300.000.000.00-10100.00%
MET240621C000525002024-06-13 9:49AM EDT52.5015.500.000.000.00-20200.00%
MET240621C000550002024-04-26 1:44PM EDT55.0015.1515.5019.300.00-54513.48%
MET240621C000575002024-04-04 10:30AM EDT57.5017.4511.0015.100.00-5377472.85%
MET240621C000600002024-06-20 3:01PM EDT60.0010.960.000.000.00-111,6520.00%
MET240621C000625002024-06-20 10:06AM EDT62.507.650.000.000.00-12,2350.00%
MET240621C000650002024-06-20 3:38PM EDT65.005.190.000.000.00-83,3780.00%
MET240621C000670002024-06-11 1:02PM EDT67.002.450.000.000.00-19340.00%
MET240621C000675002024-06-20 3:33PM EDT67.503.400.000.000.00-432,3990.00%
MET240621C000680002024-06-18 3:27PM EDT68.001.850.000.000.00-1960.00%
MET240621C000690002024-06-20 2:12PM EDT69.001.790.000.000.00-8690.00%
MET240621C000700002024-06-20 3:33PM EDT70.000.850.000.000.00-9133,7170.00%
MET240621C000710002024-06-20 1:13PM EDT71.000.200.000.000.00-121951.56%
MET240621C000720002024-06-17 12:25PM EDT72.000.050.000.000.00-751906.25%
MET240621C000725002024-06-20 3:51PM EDT72.500.100.000.000.00-422,46512.50%
MET240621C000730002024-06-17 12:25PM EDT73.000.050.000.000.00-1324512.50%
MET240621C000740002024-06-20 11:12AM EDT74.000.020.000.000.00-28925.00%
MET240621C000750002024-06-20 3:36PM EDT75.000.020.000.000.00-103,18025.00%
MET240621C000760002024-06-14 11:14AM EDT76.000.210.000.000.00-111425.00%
MET240621C000770002024-06-14 9:48AM EDT77.000.100.000.000.00-213650.00%
MET240621C000775002024-06-20 9:48AM EDT77.500.080.000.000.00-191250.00%
MET240621C000780002024-06-17 10:37AM EDT78.000.060.000.000.00-15515650.00%
MET240621C000790002024-06-14 10:08AM EDT79.000.050.000.000.00-101650.00%
MET240621C000800002024-06-17 11:26AM EDT80.000.050.000.000.00-41,05250.00%
MET240621C000810002024-06-11 3:35PM EDT81.000.050.000.000.00--14550.00%
MET240621C000820002024-06-11 3:10PM EDT82.000.050.000.000.00--6050.00%
MET240621C000825002024-06-12 10:15AM EDT82.500.050.000.000.00-112650.00%
MET240621C000830002024-06-12 10:02AM EDT83.000.050.000.000.00--4850.00%
MET240621C000840002024-06-05 2:15PM EDT84.000.050.000.000.00--1050.00%
MET240621C000850002024-06-10 2:08PM EDT85.000.030.000.000.00-611350.00%
MET240621C000860002024-06-05 2:15PM EDT86.000.050.000.000.00-121450.00%
MET240621C000900002024-01-09 11:38AM EDT90.000.080.000.200.00-112236.72%
MET240621C000950002024-03-08 3:59PM EDT95.000.410.000.500.00-12327.34%
MET240621C001000002023-07-27 3:52PM EDT100.000.150.000.750.00--1401.95%
MET240621C001050002024-03-08 3:59PM EDT105.000.350.000.500.00-151412.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240621P000250002024-03-22 1:13PM EDT25.000.030.000.500.00-441,048.44%
MET240621P000275002023-11-09 2:04PM EDT27.500.150.000.250.00-212859.38%
MET240621P000300002024-03-21 10:21AM EDT30.000.050.000.500.00-222879.69%
MET240621P000325002024-03-08 3:31PM EDT32.500.050.000.500.00-436804.69%
MET240621P000350002023-12-21 4:26PM EDT35.000.180.000.500.00-1150735.94%
MET240621P000375002024-04-24 2:50PM EDT37.500.050.000.150.00-1240556.25%
MET240621P000400002024-05-13 1:01PM EDT40.000.150.002.150.00-1131845.70%
MET240621P000425002024-04-04 2:35PM EDT42.500.110.000.150.00-32131456.25%
MET240621P000450002024-05-13 2:18PM EDT45.000.150.002.150.00-32,866703.13%
MET240621P000475002024-04-18 11:58AM EDT47.500.050.000.150.00-354592367.19%
MET240621P000500002024-06-04 11:42AM EDT50.000.050.000.000.00-13,42750.00%
MET240621P000525002024-06-13 1:47PM EDT52.500.050.000.000.00-653850.00%
MET240621P000550002024-06-14 10:18AM EDT55.000.050.000.000.00-42,37550.00%
MET240621P000560002024-06-14 11:22AM EDT56.000.050.000.000.00-21150.00%
MET240621P000575002024-06-13 12:30PM EDT57.500.090.000.000.00-71,96050.00%
MET240621P000590002024-06-17 10:32AM EDT59.000.050.000.000.00-18820850.00%
MET240621P000600002024-06-20 11:18AM EDT60.000.010.000.000.00-203,20850.00%
MET240621P000625002024-06-20 2:00PM EDT62.500.080.000.000.00-82,02450.00%
MET240621P000630002024-06-11 11:27AM EDT63.000.050.000.000.00--750.00%
MET240621P000650002024-06-17 12:23PM EDT65.000.100.000.000.00-66,47550.00%
MET240621P000660002024-06-14 3:35PM EDT66.000.120.000.000.00-12025.00%
MET240621P000670002024-06-17 10:46AM EDT67.000.200.000.000.00-206925.00%
MET240621P000675002024-06-18 1:32PM EDT67.500.050.000.000.00-15,73725.00%
MET240621P000680002024-06-18 9:30AM EDT68.000.150.000.000.00-230725.00%
MET240621P000690002024-06-18 9:57AM EDT69.000.250.000.000.00-108512.50%
MET240621P000700002024-06-20 3:10PM EDT70.000.100.000.000.00-1911,2646.25%
MET240621P000710002024-06-20 10:00AM EDT71.001.020.000.000.00-1710.00%
MET240621P000720002024-06-20 3:46PM EDT72.001.270.000.000.00-15810.00%
MET240621P000725002024-06-18 12:52PM EDT72.502.700.000.000.00-58330.00%
MET240621P000730002024-06-18 1:43PM EDT73.004.000.000.000.00-2440.00%
MET240621P000740002024-06-11 11:00AM EDT74.005.000.000.000.00-1150.00%
MET240621P000750002024-05-31 2:23PM EDT75.003.200.000.000.00-30180.00%
MET240621P000775002024-04-26 9:39AM EDT77.507.102.957.000.00-4047148.05%
MET240621P000800002024-01-08 12:10PM EDT80.0011.2811.1015.100.00-15489.06%