Advertisement
Advertisement
U.S. markets close in 1 hour 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MetLife, Inc. (MET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.69+0.03 (+0.05%)
As of 02:11PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET220819C000325002022-07-11 3:25PM EDT32.5029.1032.6033.800.00--00.00%
MET220819C000500002022-07-13 10:22AM EDT50.009.9017.6018.100.00-50190.23%
MET220819C000520002022-08-08 1:09PM EDT52.0011.1015.3015.700.00-11112.50%
MET220819C000525002022-08-02 11:26AM EDT52.5010.2814.8015.100.00-100.00%
MET220819C000540002022-08-08 1:26PM EDT54.009.2013.3013.600.00-110.00%
MET220819C000550002022-08-05 1:41PM EDT55.008.3012.3012.600.00-2000.00%
MET220819C000570002022-07-18 3:36PM EDT57.003.3910.3010.600.00--00.00%
MET220819C000575002022-08-15 10:43AM EDT57.509.609.8010.100.00-120.00%
MET220819C000580002022-08-12 10:42AM EDT58.009.109.309.600.00--100.00%
MET220819C000585002022-08-02 9:51AM EDT58.504.318.809.100.00-130.00%
MET220819C000590002022-07-18 3:07PM EDT59.002.258.308.600.00--60.00%
MET220819C000600002022-08-15 10:05AM EDT60.007.157.407.600.00-43,0440.00%
MET220819C000610002022-08-16 3:55PM EDT61.006.706.306.600.00-43140.00%
MET220819C000620002022-08-16 10:35AM EDT62.005.355.305.600.00-21130.00%
MET220819C000625002022-08-16 10:34AM EDT62.504.804.905.100.00-65780.00%
MET220819C000630002022-08-10 2:33PM EDT63.003.074.304.600.00-82460.00%
MET220819C000640002022-08-17 10:47AM EDT64.003.353.303.60+0.10+3.08%12700.00%
MET220819C000650002022-08-17 1:24PM EDT65.002.502.402.55-0.33-11.66%315,0960.00%
MET220819C000660002022-08-17 9:30AM EDT66.001.281.501.65-0.72-36.00%22640.00%
MET220819C000670002022-08-17 10:37AM EDT67.000.650.700.85-0.25-27.78%1612717.09%
MET220819C000675002022-08-17 1:18PM EDT67.500.500.400.55-0.15-23.08%1,0092,30118.36%
MET220819C000680002022-08-16 2:40PM EDT68.000.450.200.300.00-57461517.82%
MET220819C000690002022-08-17 12:52PM EDT69.000.050.000.10-0.13-72.22%18020.51%
MET220819C000700002022-08-17 9:52AM EDT70.000.020.000.05-0.04-66.67%22,36525.20%
MET220819C000720002022-08-16 1:50PM EDT72.000.020.000.350.00-331754.49%
MET220819C000725002022-08-09 11:57AM EDT72.500.050.000.050.00-1017844.14%
MET220819C000750002022-08-01 12:47PM EDT75.000.050.000.050.00-13,00654.69%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET220819P000400002022-07-08 12:41PM EDT40.000.100.000.200.00-1011283.59%
MET220819P000425002022-07-28 9:30AM EDT42.500.050.000.350.00--12279.30%
MET220819P000450002022-07-15 2:16PM EDT45.000.110.000.050.00-189243187.50%
MET220819P000475002022-07-13 11:19AM EDT47.500.300.000.450.00-2022232.03%
MET220819P000500002022-08-04 1:44PM EDT50.000.010.000.050.00-5284143.75%
MET220819P000510002022-07-19 10:13AM EDT51.000.300.000.300.00--22177.73%
MET220819P000520002022-07-21 12:41PM EDT52.000.300.000.050.00-5205126.56%
MET220819P000525002022-08-01 10:32AM EDT52.500.100.000.050.00-2385121.88%
MET220819P000540002022-08-01 1:19PM EDT54.000.160.000.300.00-380147.27%
MET220819P000550002022-08-15 9:30AM EDT55.000.050.000.050.00-12,219102.34%
MET220819P000560002022-08-03 11:45AM EDT56.000.250.000.350.00-123131.64%
MET220819P000570002022-07-28 3:15PM EDT57.000.540.000.350.00-718121.48%
MET220819P000575002022-08-12 9:30AM EDT57.500.110.000.050.00-31,97582.81%
MET220819P000580002022-08-15 12:27PM EDT58.000.020.000.050.00-110378.91%
MET220819P000585002022-08-02 11:01AM EDT58.500.550.000.350.00-523106.64%
MET220819P000590002022-08-02 2:43PM EDT59.000.650.000.150.00-15585.55%
MET220819P000600002022-08-16 2:45PM EDT60.000.150.000.050.00-103,56064.06%
MET220819P000610002022-08-10 1:35PM EDT61.000.100.000.050.00-12055756.25%
MET220819P000620002022-08-11 11:48AM EDT62.000.100.000.250.00-28866.41%
MET220819P000625002022-08-10 11:50AM EDT62.500.210.000.100.00-11,08350.78%
MET220819P000630002022-08-12 3:31PM EDT63.000.090.000.050.00-811446.48%
MET220819P000640002022-08-15 3:34PM EDT64.000.050.000.150.00-88649.61%
MET220819P000650002022-08-17 9:37AM EDT65.000.050.000.100.00-12,08534.96%
MET220819P000660002022-08-17 12:58PM EDT66.000.110.050.15+0.01+10.00%2018528.52%
MET220819P000670002022-08-17 10:58AM EDT67.000.450.250.40+0.15+50.00%237928.37%
MET220819P000675002022-08-17 11:28AM EDT67.500.750.450.60+0.25+50.00%3061,46428.27%
MET220819P000680002022-08-17 9:30AM EDT68.001.200.750.90+0.60+100.00%34229.98%
MET220819P000700002022-08-12 11:55AM EDT70.002.702.502.650.00--245.90%
MET220819P000725002022-06-13 10:36AM EDT72.5011.7712.5013.000.00-1010403.32%
MET220819P000750002022-07-12 11:10AM EDT75.0012.808.208.500.00-36138.38%
Advertisement
Advertisement