New Zealand markets open in 2 hours 47 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.84+0.86 (+1.24%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240510C000700002024-05-06 2:43PM EDT2024-05-101.301.101.25+0.55+73.33%106423.05%
MET240517C000700002024-05-06 2:11PM EDT2024-05-171.601.451.55+0.50+45.45%655821.17%
MET240524C000700002024-05-06 2:27PM EDT2024-05-241.951.701.90+0.50+34.48%210922.49%
MET240531C000700002024-05-06 9:37AM EDT2024-05-311.801.902.05+0.21+13.21%111221.27%
MET240607C000700002024-05-02 11:16AM EDT2024-06-071.202.152.300.00--321.90%
MET240614C000700002024-05-03 3:40PM EDT2024-06-142.052.302.500.00-505022.07%
MET240621C000700002024-05-06 9:53AM EDT2024-06-212.402.552.70+0.20+9.09%143,25422.36%
MET240719C000700002024-05-06 12:48PM EDT2024-07-193.323.203.40+0.42+14.48%237223.26%
MET240920C000700002024-05-06 10:52AM EDT2024-09-204.474.404.60+0.32+7.71%144224.13%
MET241018C000700002024-05-03 12:37PM EDT2024-10-184.655.005.200.00-198725.19%
MET250117C000700002024-05-06 1:38PM EDT2025-01-176.656.506.80+0.40+6.40%302,64127.08%
MET250620C000700002024-05-01 2:50PM EDT2025-06-209.908.208.700.00-42,19327.84%
MET251219C000700002024-03-04 11:14AM EDT2025-12-199.8012.1012.800.00-44434.83%
MET260116C000700002024-05-06 12:47PM EDT2026-01-1610.7010.5010.80+1.77+19.82%24628.46%
MET261218C000700002024-03-04 10:31AM EDT2026-12-1811.5512.3016.400.00-101335.59%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240510P000700002024-05-06 2:27PM EDT2024-05-100.200.200.25-0.43-68.25%2112817.48%
MET240517P000700002024-05-06 2:33PM EDT2024-05-170.450.450.50-0.47-51.09%362,08716.80%
MET240524P000700002024-05-03 3:10PM EDT2024-05-241.150.650.850.00-25519.09%
MET240531P000700002024-05-06 2:04PM EDT2024-05-310.850.800.90-0.41-32.54%21317.02%
MET240607P000700002024-05-03 2:40PM EDT2024-06-071.450.952.950.00-202439.72%
MET240614P000700002024-05-03 3:00PM EDT2024-06-141.581.101.250.00-1217.60%
MET240621P000700002024-05-06 12:24PM EDT2024-06-211.301.251.35-0.45-25.71%49,41017.24%
MET240719P000700002024-05-06 12:43PM EDT2024-07-191.751.651.75-0.35-16.67%15611616.85%
MET240920P000700002024-05-03 1:12PM EDT2024-09-203.252.752.850.00-181,37118.85%
MET241018P000700002024-05-03 1:55PM EDT2024-10-183.193.003.20-0.31-8.86%175619.04%
MET241220P000700002024-04-26 12:23PM EDT2024-12-204.703.904.200.00-212120.74%
MET250117P000700002024-05-02 11:25AM EDT2025-01-175.264.204.400.00-481,97920.44%
MET250620P000700002024-05-06 2:27PM EDT2025-06-205.805.506.00-1.72-22.87%12,21121.56%
MET251219P000700002024-04-26 10:04AM EDT2025-12-197.706.907.500.00-113322.19%
MET260116P000700002024-04-11 2:18PM EDT2026-01-168.007.207.500.00-24021.68%
MET261218P000700002024-05-06 1:35PM EDT2026-12-188.906.6010.30-1.10-11.00%11523.72%