MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET181214C000385002018-12-13 7:04PM EST38.501.421.081.240.00-8860.16%
MET181214C000390002018-12-13 7:04PM EST39.000.770.730.820.00-24357.42%
MET181214C000395002018-12-13 7:04PM EST39.500.470.430.550.00-1,88216458.20%
MET181214C000400002018-12-13 3:55PM EST40.000.250.220.29-0.12-32.43%6,8411,31354.88%
MET181214C000405002018-12-13 3:27PM EST40.500.070.100.12-0.21-75.00%5626651.95%
MET181214C000410002018-12-13 12:22PM EST41.000.040.040.09-0.07-63.64%2059357.42%
MET181214C000415002018-12-12 2:25PM EST41.500.070.000.040.00-2414054.69%
MET181214C000425002018-12-12 1:11PM EST42.500.040.000.040.00-1036075.00%
MET181214C000430002018-12-10 10:28AM EST43.000.080.000.040.00-1016284.38%
MET181214C000435002018-12-06 10:45AM EST43.500.200.000.100.00-1418110.94%
MET181214C000445002018-12-06 1:22PM EST44.500.070.000.460.00-1652188.28%
MET181214C000450002018-12-13 12:58PM EST45.000.030.000.04+0.01+50.00%8214121.88%
MET181214C000455002018-12-07 10:47AM EST45.500.030.000.040.00-410,351129.69%
MET181214C000460002018-12-11 3:38PM EST46.000.010.000.500.00-4232229.30%
MET181214C000465002018-12-10 2:02PM EST46.500.020.000.500.00-17525240.63%
MET181214C000470002018-12-07 11:16AM EST47.000.020.000.070.00-255323168.75%
MET181214C000475002018-12-03 9:32AM EST47.500.240.000.310.00-1080234.38%
MET181214C000480002018-12-10 10:48AM EST48.000.010.000.250.00-248232.81%
MET181214C000485002018-11-16 12:02PM EST48.500.110.000.570.00-95105293.75%
MET181214C000490002018-11-21 2:29PM EST49.000.050.000.500.00-4125294.14%
MET181214C000500002018-11-19 2:00PM EST50.000.030.000.210.00-1010260.94%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET181214P000300002018-12-13 9:33AM EST30.000.020.000.02+0.01+100.00%21,506218.75%
MET181214P000350002018-12-11 1:01PM EST35.000.060.000.020.00-21125106.25%
MET181214P000360002018-12-13 7:04PM EST36.000.070.000.050.00-254596.88%
MET181214P000365002018-12-12 11:13AM EST36.500.030.000.050.00-184585.16%
MET181214P000370002018-12-13 7:04PM EST37.000.050.000.080.00-3,0001180.47%
MET181214P000375002018-12-13 12:27PM EST37.500.060.000.10-0.05-45.45%21870.31%
MET181214P000380002018-12-13 10:04AM EST38.000.110.070.12+0.01+10.00%11,61467.97%
MET181214P000385002018-12-13 3:56PM EST38.500.150.130.180.00-1644262.89%
MET181214P000390002018-12-13 3:58PM EST39.000.230.220.35-0.02-8.00%1611,41661.33%
MET181214P000395002018-12-13 3:54PM EST39.500.480.390.53-0.04-7.69%26636557.03%
MET181214P000400002018-12-13 11:17AM EST40.000.910.690.82+0.28+44.44%724057.42%
MET181214P000405002018-12-13 10:56AM EST40.501.101.051.23+0.25+29.41%55760.55%
MET181214P000410002018-12-12 9:38AM EST41.001.271.441.700.00-1158663.28%
MET181214P000415002018-12-07 11:09AM EST41.501.051.902.410.00-103395.31%
MET181214P000420002018-12-12 9:43AM EST42.002.102.452.650.00-41,18984.38%
MET181214P000425002018-12-11 10:50AM EST42.502.312.943.200.00-1137102.73%
MET181214P000430002018-12-06 12:20PM EST43.002.693.204.250.00-11,121152.34%
MET181214P000435002018-12-10 11:26AM EST43.504.503.704.450.00-1450128.13%
MET181214P000440002018-12-13 12:35PM EST44.004.704.205.20+0.59+14.36%20929173.44%
MET181214P000445002018-12-04 10:22AM EST44.501.214.805.500.00-711,225173.44%
MET181214P000450002018-12-10 11:22AM EST45.005.974.705.950.00-1269250.78%
MET181214P000455002018-12-03 10:23AM EST45.500.895.856.450.00-192196.09%
MET181214P000460002018-11-30 1:33PM EST46.001.925.956.900.00-4043267.19%
MET181214P000465002018-11-15 9:30AM EST46.502.626.457.850.00-11217.97%
MET181214P000470002018-12-06 3:51PM EST47.005.847.108.400.00-2038257.03%
MET181214P000500002018-12-07 11:46PM EST50.004.908.9511.350.00-1313450.00%
MET181214P000510002018-12-07 11:46PM EST51.005.9010.0511.650.00-66306.25%