UK markets open in 3 hours 30 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.87+0.28 (+0.39%)
At close: 04:00PM EDT
71.87 -1.00 (-1.37%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240614C000650002024-05-17 2:25PM EDT2024-06-149.305.9010.000.00-383874.56%
MET240621C000650002024-05-21 2:30PM EDT2024-06-218.257.8010.100.00-43,42666.80%
MET240719C000650002024-05-21 12:00PM EDT2024-07-198.308.508.90-0.40-4.60%322433.89%
MET240920C000650002024-05-20 12:07PM EDT2024-09-2010.107.4010.100.00-1230033.25%
MET241018C000650002024-05-10 10:37AM EDT2024-10-189.849.7010.100.00-18329.97%
MET241220C000650002024-05-17 12:23PM EDT2024-12-2011.5010.5011.900.00-1015734.96%
MET250117C000650002024-05-15 9:38AM EDT2025-01-1711.8210.9011.300.00-154429.85%
MET250620C000650002024-05-21 2:31PM EDT2025-06-2012.8312.5015.000.00-44737.37%
MET251219C000650002024-03-11 1:47PM EDT2025-12-1913.9014.1014.800.00-56930.29%
MET260116C000650002024-05-21 11:03AM EDT2026-01-1614.9012.6015.900.00-6535132.89%
MET261218C000650002024-03-12 2:11PM EDT2026-12-1815.6714.1017.700.00-21130.68%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240524P000650002024-05-22 9:33AM EDT2024-05-240.050.000.05-0.20-80.00%36273.44%
MET240531P000650002024-05-22 10:40AM EDT2024-05-310.100.002.20-0.23-69.70%12988.38%
MET240607P000650002024-05-02 10:58AM EDT2024-06-070.600.000.200.00--338.67%
MET240614P000650002024-05-02 2:39PM EDT2024-06-140.630.050.100.00--127.74%
MET240621P000650002024-05-17 3:46PM EDT2024-06-210.100.050.150.00-106,60026.47%
MET240719P000650002024-05-13 12:49PM EDT2024-07-190.270.150.250.00-110021.49%
MET240920P000650002024-05-21 10:29AM EDT2024-09-200.700.700.850.00-303,05821.80%
MET241018P000650002024-05-08 11:50AM EDT2024-10-181.380.951.200.00-425622.52%
MET241220P000650002024-05-22 3:33PM EDT2024-12-201.751.651.95-1.30-42.62%41323.51%
MET250117P000650002024-05-22 11:35AM EDT2025-01-172.001.902.050.00-22,16622.65%
MET250620P000650002024-05-21 3:41PM EDT2025-06-203.403.205.500.00-11,80331.28%
MET251219P000650002024-04-30 9:52AM EDT2025-12-195.802.854.800.00-71,00023.68%
MET260116P000650002024-05-20 1:02PM EDT2026-01-164.804.605.000.00-296423.74%
MET261218P000650002024-05-17 1:41PM EDT2026-12-187.064.008.500.00-334727.52%