UK markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.74+0.40 (+0.58%)
At close: 04:00PM EST
69.22 -0.52 (-0.74%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240301C000700002024-02-29 3:45PM EST2024-03-010.300.100.25+0.08+36.36%8322417.68%
MET240308C000700002024-02-29 1:26PM EST2024-03-080.650.650.75-0.10-13.33%77719.97%
MET240315C000700002024-02-29 3:54PM EST2024-03-151.150.951.10+0.15+15.00%662,17421.00%
MET240322C000700002024-02-29 10:34AM EST2024-03-221.331.052.15+0.23+20.91%95332.57%
MET240328C000700002024-02-28 9:30AM EST2024-03-281.251.401.700.00-34223.24%
MET240405C000700002024-02-23 1:39PM EST2024-04-051.851.602.150.00-1125.66%
MET240419C000700002024-02-29 3:54PM EST2024-04-192.332.152.30+0.13+5.91%12141223.30%
MET240517C000700002024-02-29 3:15PM EST2024-05-172.952.853.100.00-366524.90%
MET240621C000700002024-02-26 3:13PM EST2024-06-213.453.403.60+0.55+18.97%33,03123.95%
MET240920C000700002024-02-28 11:45AM EST2024-09-204.804.805.000.00-111924.58%
MET241018C000700002024-02-26 10:23AM EST2024-10-184.955.307.000.00-24932.09%
MET250117C000700002024-02-29 10:42AM EST2025-01-176.646.607.30+0.74+12.54%12,62528.36%
MET251219C000700002024-02-14 10:23AM EST2025-12-199.209.3010.500.00-104828.52%
MET260116C000700002024-02-02 3:03PM EST2026-01-167.589.5011.200.00-133829.80%
MET261218C000700002024-02-02 2:21PM EST2026-12-187.999.5014.500.00-1331.69%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240301P000700002024-02-29 3:59PM EST2024-03-010.430.400.50-0.27-38.57%4915317.19%
MET240308P000700002024-02-29 3:30PM EST2024-03-080.870.850.95-0.23-20.91%813818.60%
MET240315P000700002024-02-29 10:36AM EST2024-03-151.101.151.20-0.22-16.67%101,31218.26%
MET240322P000700002024-02-13 10:00AM EST2024-03-223.101.201.450.00--118.80%
MET240419P000700002024-02-29 3:59PM EST2024-04-192.002.002.75-0.05-2.44%5118225.15%
MET240517P000700002024-02-29 3:37PM EST2024-05-172.852.802.95-0.35-10.94%122921.75%
MET240621P000700002024-02-27 10:28AM EST2024-06-213.403.203.40-0.20-5.56%19,12921.00%
MET240920P000700002024-02-28 9:50AM EST2024-09-204.364.204.400.00-317520.47%
MET241018P000700002024-02-28 9:50AM EST2024-10-184.694.504.700.00-118020.55%
MET250117P000700002024-02-26 11:58AM EST2025-01-175.844.706.300.00-41,53623.55%
MET251219P000700002024-01-25 11:10AM EST2025-12-198.056.908.300.00-7512221.89%
MET260116P000700002024-02-15 3:32PM EST2026-01-168.157.808.400.00-3521.71%
MET261218P000700002024-02-29 12:05PM EST2026-12-188.887.0010.00-0.07-0.78%10030021.27%