UK markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.04-0.18 (-0.25%)
At close: 04:00PM EST
72.04 0.00 (0.00%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230203C000700002023-01-27 3:40PM EST2023-02-032.902.452.65+0.20+7.41%14835.69%
MET230210C000700002023-01-27 11:27AM EST2023-02-102.832.502.75+0.23+8.85%91927.34%
MET230217C000700002023-01-27 2:28PM EST2023-02-173.002.752.90+0.10+3.45%1148224.83%
MET230224C000700002023-01-24 10:03AM EST2023-02-241.902.803.100.00-11824.32%
MET230303C000700002023-01-24 10:31AM EST2023-03-032.153.003.300.00-1724.24%
MET230317C000700002023-01-27 10:14AM EST2023-03-173.883.403.60+0.27+7.48%290023.56%
MET230421C000700002023-01-27 9:33AM EST2023-04-214.454.204.50+0.15+3.49%210924.90%
MET230616C000700002023-01-26 3:16PM EST2023-06-165.405.105.400.00-754,24724.54%
MET230915C000700002023-01-27 2:20PM EST2023-09-156.806.506.90+0.50+7.94%13419125.87%
MET240119C000700002023-01-25 11:45AM EST2024-01-197.868.108.800.00-22,50227.69%
MET250117C000700002023-01-09 12:39PM EST2025-01-1713.3010.8012.200.00-3711428.17%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230203P000700002023-01-27 3:52PM EST2023-02-030.450.400.50-0.05-10.00%716432.32%
MET230210P000700002023-01-24 2:56PM EST2023-02-101.200.700.900.00-61631.23%
MET230217P000700002023-01-27 2:43PM EST2023-02-170.880.951.05-0.19-17.76%53,07227.93%
MET230224P000700002023-01-27 10:35AM EST2023-02-241.070.951.20-0.13-10.83%301626.27%
MET230303P000700002023-01-19 10:31AM EST2023-03-032.651.051.350.00--225.34%
MET230317P000700002023-01-27 12:11PM EST2023-03-171.501.501.65-0.10-6.25%1731024.49%
MET230421P000700002023-01-25 3:50PM EST2023-04-212.132.002.15-0.22-9.36%115922.55%
MET230616P000700002023-01-27 2:41PM EST2023-06-162.802.853.10-0.40-12.50%2,0364,94923.05%
MET230915P000700002023-01-27 3:03PM EST2023-09-153.924.004.20-0.48-10.91%121,05322.91%
MET240119P000700002023-01-27 3:46PM EST2024-01-195.405.105.60-0.20-3.57%1185,15523.51%
MET250117P000700002023-01-11 2:52PM EST2025-01-178.707.108.200.00-425723.18%