MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET191213C000400002019-12-06 2:51PM EST40.009.550.000.000.00-10100.00%
MET191213C000450002019-11-01 1:20PM EST45.002.554.454.750.00-151595.70%
MET191213C000470002019-11-05 3:00PM EST47.002.222.522.670.00-4224162.50%
MET191213C000475002019-12-09 2:23PM EST47.502.010.000.000.00-4440.00%
MET191213C000480002019-12-09 2:37PM EST48.001.540.000.000.00-1510.00%
MET191213C000485002019-12-10 12:49PM EST48.500.940.000.000.00-16820.00%
MET191213C000490002019-12-10 1:59PM EST49.000.610.000.000.00-289470.00%
MET191213C000495002019-12-10 2:09PM EST49.500.380.000.000.00-941,7251.56%
MET191213C000500002019-12-10 1:24PM EST50.000.180.000.000.00-1061,1676.25%
MET191213C000505002019-12-10 2:40PM EST50.500.100.000.000.00-87966.25%
MET191213C000510002019-12-06 1:42PM EST51.000.120.000.000.00-591612.50%
MET191213C000515002019-12-10 9:57AM EST51.500.030.000.000.00-52,26912.50%
MET191213C000520002019-12-06 11:52AM EST52.000.020.000.000.00-42212.50%
MET191213C000525002019-11-25 3:35PM EST52.500.060.000.000.00-221325.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET191213P000410002019-11-11 1:40PM EST41.000.050.000.000.00-303050.00%
MET191213P000440002019-11-01 12:59PM EST44.000.410.000.050.00-101064.06%
MET191213P000445002019-11-04 10:58AM EST44.500.390.000.050.00-305558.59%
MET191213P000450002019-11-25 10:02AM EST45.000.100.000.000.00-179725.00%
MET191213P000455002019-11-20 10:53AM EST45.500.180.000.000.00-164225.00%
MET191213P000460002019-11-25 2:19PM EST46.000.100.000.000.00-61425.00%
MET191213P000465002019-12-10 1:28PM EST46.500.140.000.000.00-1010712.50%
MET191213P000470002019-12-06 1:01PM EST47.000.050.000.000.00-13812.50%
MET191213P000475002019-12-06 3:37PM EST47.500.070.000.000.00-15318912.50%
MET191213P000480002019-12-10 2:19PM EST48.000.090.000.000.00-121796.25%
MET191213P000485002019-12-10 3:22PM EST48.500.210.000.000.00-976706.25%
MET191213P000490002019-12-10 3:33PM EST49.000.370.000.000.00-1184,8843.13%
MET191213P000495002019-12-10 10:54AM EST49.500.490.000.000.00-142720.00%
MET191213P000500002019-12-03 3:15PM EST50.001.550.000.000.00-101070.00%
MET191213P000505002019-11-13 10:42AM EST50.501.100.000.000.00-10100.00%
MET191213P000510002019-12-09 12:11AM EST51.001.370.000.000.00--10.00%
MET191213P000520002019-11-29 9:45AM EST52.003.150.000.000.00-110.00%