UK markets open in 6 hours 2 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.24+0.46 (+0.62%)
At close: 04:00PM EDT
76.24 +1.00 (+1.33%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240726C000500002024-07-19 2:45PM EDT50.0025.1223.8027.000.00-1010208.98%
MET240726C000670002024-07-12 9:34AM EDT67.006.306.4010.200.00--160.55%
MET240726C000680002024-07-12 9:30AM EDT68.004.905.209.000.00-22150.05%
MET240726C000690002024-07-12 3:53PM EDT69.004.834.408.100.00-14142.19%
MET240726C000700002024-07-11 11:45AM EDT70.002.803.207.200.00-146133.79%
MET240726C000710002024-07-18 9:58AM EDT71.005.602.306.100.00-127117.63%
MET240726C000720002024-07-16 1:31PM EDT72.003.501.355.000.00-471101.37%
MET240726C000730002024-07-18 10:36AM EDT73.004.002.254.300.00-25263.14%
MET240726C000740002024-07-22 10:15AM EDT74.000.971.351.60-1.43-59.58%27826.86%
MET240726C000750002024-07-22 3:40PM EDT75.000.760.700.85+0.06+8.57%614923.05%
MET240726C000760002024-07-22 11:35AM EDT76.000.230.300.35-0.12-34.29%211220.95%
MET240726C000770002024-07-22 3:24PM EDT77.000.120.050.15-0.03-20.00%38522.27%
MET240726C000780002024-07-22 3:25PM EDT78.000.070.000.85-0.03-30.00%12460.11%
MET240726C000790002024-07-18 9:30AM EDT79.000.060.000.200.00-2240.33%
MET240726C000800002024-07-22 3:23PM EDT80.000.050.000.25-0.66-92.96%41950.59%
MET240726C000810002024-07-15 11:27AM EDT81.000.090.000.750.00-585864.94%
MET240726C000820002024-07-22 11:42AM EDT82.000.050.000.100.00-1302851.56%
MET240726C000830002024-07-22 11:49AM EDT83.000.050.000.050.00-36210450.39%
MET240726C000840002024-07-22 9:41AM EDT84.000.050.000.200.00-128462.50%
MET240726C000850002024-07-15 1:04PM EDT85.000.050.000.20-0.01-16.67%27067.97%
MET240726C000870002024-07-18 3:24PM EDT87.000.050.000.750.00-3131104.10%
MET240726C000900002024-07-01 1:02PM EDT90.000.050.000.000.00--150.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240726P000570002024-07-08 12:12PM EDT57.000.070.000.750.00--1179.10%
MET240726P000580002024-07-10 11:14AM EDT58.000.050.000.750.00-27170.12%
MET240726P000590002024-06-10 3:55PM EDT59.000.200.000.550.00--2150.20%
MET240726P000600002024-07-19 11:54AM EDT60.000.040.000.750.00-55152.34%
MET240726P000630002024-07-19 10:56AM EDT63.000.050.000.050.00-566376.56%
MET240726P000640002024-07-16 10:26AM EDT64.000.050.000.050.00--370.31%
MET240726P000650002024-07-16 12:46PM EDT65.000.050.000.750.00-143108.79%
MET240726P000660002024-06-14 9:43AM EDT66.000.830.050.450.00--190.23%
MET240726P000670002024-07-22 12:11PM EDT67.000.050.002.15-0.28-84.85%33110130.86%
MET240726P000680002024-07-22 1:06PM EDT68.000.050.000.15-0.03-37.50%1756.45%
MET240726P000690002024-07-22 1:25PM EDT69.000.060.000.15-1.17-95.12%122357.81%
MET240726P000700002024-07-18 12:00PM EDT70.000.100.050.150.00-101750.39%
MET240726P000710002024-07-12 10:16AM EDT71.000.250.000.150.00-508842.77%
MET240726P000720002024-07-22 10:42AM EDT72.000.100.050.10-0.10-50.00%220231.25%
MET240726P000730002024-07-19 3:26PM EDT73.000.190.050.150.00-44626.86%
MET240726P000740002024-07-22 1:29PM EDT74.000.250.150.25-0.17-40.48%71322.56%
MET240726P000750002024-07-22 11:30AM EDT75.000.650.400.550.00-52721.14%
MET240726P000760002024-07-19 2:56PM EDT76.001.480.952.050.00-52952.00%
MET240726P000770002024-07-18 12:17PM EDT77.001.250.752.800.00-1356.10%