Advertisement
U.S. markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed Price. Currency in USD
74.11+0.19 (+0.26%)
At close: 04:00PM EDT
73.00 -1.11 (-1.50%)
After hours: 07:26PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:70.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET240405C000700002024-03-25 3:08PM EDT2024-04-053.292.356.200.00-29389.31%
MET240412C000700002024-03-22 10:48AM EDT2024-04-124.502.506.30+0.90+25.00%115267.09%
MET240419C000700002024-03-28 2:11PM EDT2024-04-194.664.404.70+0.30+6.88%246628.52%
MET240426C000700002024-03-26 1:46PM EDT2024-04-264.004.606.200.00-2246.90%
MET240517C000700002024-03-28 3:19PM EDT2024-05-175.205.006.40+0.69+15.30%434837.77%
MET240621C000700002024-03-28 3:57PM EDT2024-06-215.664.705.80+0.45+8.64%102,97924.17%
MET240920C000700002024-03-26 11:36AM EDT2024-09-206.537.007.300.00-121924.96%
MET241018C000700002024-03-26 3:39PM EDT2024-10-187.106.507.900.00-26726.12%
MET250117C000700002024-03-28 1:16PM EDT2025-01-179.107.709.30+0.20+2.25%232,62927.37%
MET250620C000700002024-03-22 10:00AM EDT2025-06-2010.6010.4012.500.00-1,9001,91032.53%
MET251219C000700002024-03-04 11:14AM EDT2025-12-199.8012.4013.000.00-44428.79%
MET260116C000700002024-03-26 2:31PM EDT2026-01-1612.0712.4013.100.00-54528.44%
MET261218C000700002024-03-04 10:31AM EDT2026-12-1811.5512.2016.300.00-101330.11%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET240405P000700002024-03-28 9:52AM EDT2024-04-050.030.000.15-0.09-75.00%16129.98%
MET240412P000700002024-03-28 10:17AM EDT2024-04-120.090.050.15-0.06-40.00%3521.88%
MET240419P000700002024-03-28 2:48PM EDT2024-04-190.220.150.25-0.13-37.14%121,68820.95%
MET240426P000700002024-03-27 1:59PM EDT2024-04-260.450.250.350.00-102820.41%
MET240503P000700002024-03-27 3:23PM EDT2024-05-030.640.500.600.00-2222.46%
MET240517P000700002024-03-28 11:41AM EDT2024-05-170.900.850.90-0.10-10.00%116822.75%
MET240621P000700002024-03-28 3:54PM EDT2024-06-211.301.201.30-0.14-9.72%399,40220.95%
MET240920P000700002024-03-28 9:57AM EDT2024-09-202.402.302.45-0.35-12.73%1027221.01%
MET241018P000700002024-03-27 1:33PM EDT2024-10-183.002.652.800.00-421221.27%
MET250117P000700002024-03-28 3:13PM EDT2025-01-173.753.704.00-0.45-10.71%11,58422.60%
MET250620P000700002024-03-27 11:02AM EDT2025-06-205.514.305.600.00-71,94423.54%
MET251219P000700002024-01-25 12:10PM EDT2025-12-198.056.908.300.00-7512227.22%
MET260116P000700002024-03-25 12:06PM EDT2026-01-166.906.307.100.00-14023.44%
MET261218P000700002024-03-19 3:03PM EDT2026-12-188.425.609.900.00-21425.16%