UK markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.35+0.05 (+0.09%)
At close: 04:00PM EDT
54.35 0.00 (0.00%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331C000450002023-03-17 9:50AM EDT45.0011.009.3010.100.00-10115.43%
MET230331C000550002023-03-24 3:57PM EDT55.001.051.001.10-0.25-19.23%71145450.10%
MET230331C000560002023-03-24 3:37PM EDT56.000.600.550.70-0.20-25.00%1,28541548.54%
MET230331C000570002023-03-24 3:31PM EDT57.000.300.250.40-0.33-52.38%429846.48%
MET230331C000580002023-03-24 2:10PM EDT58.000.200.150.20-0.17-45.95%291,05144.34%
MET230331C000590002023-03-24 3:33PM EDT59.000.100.050.15-0.14-58.33%39623648.24%
MET230331C000600002023-03-24 12:36PM EDT60.000.100.000.15-0.05-33.33%729355.27%
MET230331C000610002023-03-22 3:07PM EDT61.000.150.000.250.00-87859.57%
MET230331C000620002023-03-23 1:03PM EDT62.000.050.000.200.00-622362.89%
MET230331C000630002023-03-22 3:51PM EDT63.000.110.000.200.00-14768.75%
MET230331C000640002023-03-21 10:43AM EDT64.000.100.000.200.00-16474.61%
MET230331C000660002023-03-13 2:13PM EDT66.000.300.000.950.00-1111121.48%
MET230331C000670002023-03-22 9:48AM EDT67.000.090.000.350.00-24100.98%
MET230331C000680002023-03-08 12:50PM EDT68.001.600.000.350.00--2106.64%
MET230331C000690002023-03-23 10:43AM EDT69.000.100.000.150.00-14496.09%
MET230331C000700002023-03-10 11:13AM EDT70.000.150.000.150.00--31100.78%
MET230331C000710002023-03-07 3:53PM EDT71.000.650.000.150.00-79105.47%
MET230331C000720002023-03-06 11:46AM EDT72.000.850.000.050.00-42493.75%
MET230331C000730002023-03-20 2:03PM EDT73.000.080.000.050.00-16897.66%
MET230331C000740002023-03-08 11:29AM EDT74.000.120.000.050.00-276101.56%
MET230331C000750002023-03-24 10:33AM EDT75.000.050.000.05+0.03+150.00%1116105.47%
MET230331C000760002023-03-01 2:25PM EDT76.000.480.000.050.00-38109.38%
MET230331C000770002023-03-14 12:00PM EDT77.000.020.000.050.00-12112.50%
MET230331C000790002023-02-16 4:29PM EDT79.000.170.001.100.00--20201.07%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230331P000450002023-03-17 3:55PM EDT45.000.350.050.150.00-131286.72%
MET230331P000500002023-03-24 3:55PM EDT50.000.400.300.40-0.10-20.00%20632664.26%
MET230331P000550002023-03-24 3:31PM EDT55.001.551.651.75-0.35-18.42%641,40950.10%
MET230331P000560002023-03-24 3:46PM EDT56.002.302.152.35-0.11-4.56%1429548.54%
MET230331P000570002023-03-24 3:28PM EDT57.003.012.853.10-0.19-5.94%3855648.93%
MET230331P000580002023-03-23 11:25AM EDT58.002.703.703.900.00-423747.46%
MET230331P000590002023-03-24 11:24AM EDT59.005.754.604.90+4.15+259.38%115955.66%
MET230331P000600002023-03-24 2:52PM EDT60.005.805.505.90+0.30+5.45%1123863.28%
MET230331P000610002023-03-13 2:26PM EDT61.003.066.407.000.00-2477.73%
MET230331P000620002023-03-15 10:20AM EDT62.005.367.408.100.00-1762.89%
MET230331P000630002023-03-24 11:36AM EDT63.009.748.409.10+9.09+1,398.46%7068.75%
MET230331P000640002023-03-10 4:38PM EDT64.002.959.4010.300.00-13220186.13%
MET230331P000650002023-03-24 11:36AM EDT65.0011.4810.4011.30+3.25+39.49%7292.19%
MET230331P000660002023-03-10 12:45PM EDT66.003.0911.4012.600.00--0112.11%
MET230331P000670002023-03-16 2:01PM EDT67.009.5712.4013.600.00-20118.36%
MET230331P000675002023-03-22 12:10PM EDT67.5010.7012.9014.000.00-30116.89%
MET230331P000680002023-03-14 10:30AM EDT68.007.9413.4014.500.00-181119.82%
MET230331P000690002023-03-20 1:00PM EDT69.0011.6014.4015.300.00-15115.04%
MET230331P000700002023-03-20 1:03PM EDT70.0012.6015.4016.300.00-120120.31%
MET230331P000710002023-02-27 4:53PM EDT71.001.3016.4017.600.00-11141.50%
MET230331P000730002023-03-02 1:42PM EDT73.004.2018.4019.600.00--1152.34%