MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET180928C000420002018-09-21 11:55PM EDT42.006.556.756.950.00-5066.41%
MET180928C000440002018-08-30 9:45AM EDT44.002.942.222.590.00-1510.00%
MET180928C000445002018-08-22 9:48AM EDT44.502.462.122.500.00-10140.00%
MET180928C000450002018-09-21 3:47PM EDT45.003.843.653.90+0.24+6.67%152946.29%
MET180928C000455002018-09-20 2:37PM EDT45.503.173.153.650.00-165360.06%
MET180928C000460002018-09-21 3:47PM EDT46.002.872.812.88+1.96+215.38%368234.57%
MET180928C000465002018-09-21 9:36AM EDT46.501.972.322.40-0.06-2.96%1035231.45%
MET180928C000470002018-09-18 10:48AM EDT47.000.481.761.960.00-61,16830.47%
MET180928C000475002018-09-21 11:06AM EDT47.501.141.411.47-0.13-10.24%1229625.39%
MET180928C000480002018-09-21 9:51AM EDT48.000.771.001.06-0.16-17.20%3432523.54%
MET180928C000485002018-09-21 3:08PM EDT48.500.640.650.70+0.17+36.17%1173121.78%
MET180928C000490002018-09-21 3:40PM EDT49.000.430.370.42+0.11+34.38%2419120.70%
MET180928C000495002018-09-21 11:10AM EDT49.500.140.180.22-0.05-26.32%94019.73%
MET180928C000500002018-09-21 11:55PM EDT50.000.060.080.100.00-262619.04%
MET180928C000505002018-09-21 11:55PM EDT50.500.040.030.050.00-323219.73%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET180928P000395002018-08-24 11:52PM EDT39.500.080.050.090.00-101090.63%
MET180928P000405002018-08-17 11:53PM EDT40.500.300.120.150.00-2092.97%
MET180928P000410002018-09-10 2:06PM EDT41.000.090.000.090.00-101371.09%
MET180928P000415002018-09-12 10:14AM EDT41.500.130.000.080.00-222865.63%
MET180928P000420002018-09-21 3:14PM EDT42.000.020.000.02-0.18-90.00%11250.00%
MET180928P000425002018-09-18 9:38AM EDT42.500.050.000.030.00-63554.69%
MET180928P000430002018-09-18 11:46AM EDT43.000.050.000.080.00-14653.52%
MET180928P000435002018-09-21 9:43AM EDT43.500.050.000.07-0.02-28.57%53054.88%
MET180928P000440002018-09-19 2:16PM EDT44.000.040.000.030.00-13,11442.97%
MET180928P000445002018-09-20 9:52AM EDT44.500.050.000.040.00-58141.02%
MET180928P000450002018-09-18 11:46AM EDT45.000.150.000.040.00-67837.11%
MET180928P000455002018-09-18 2:42PM EDT45.500.170.000.040.00-41332.81%
MET180928P000460002018-09-18 9:48AM EDT46.000.400.030.090.00-139034.57%
MET180928P000465002018-09-21 1:09PM EDT46.500.070.040.06-0.01-12.50%838926.76%
MET180928P000470002018-09-20 10:47AM EDT47.000.160.070.100.00-252725.59%
MET180928P000475002018-09-21 11:34AM EDT47.500.180.110.14-0.11-37.93%3,0003,05222.95%
MET180928P000480002018-09-21 11:34AM EDT48.000.310.200.23+0.01+3.33%3,00623221.58%
MET180928P000485002018-09-21 11:55PM EDT48.500.350.340.380.00-2536020.61%
MET180928P000490002018-09-21 3:26PM EDT49.000.560.530.60-3.39-85.82%40119.53%