MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190823C000420002019-08-08 10:50AM EDT42.005.303.303.500.00--349.22%
MET190823C000435002019-08-12 12:11AM EDT43.501.861.932.050.00-1235.65%
MET190823C000450002019-08-15 3:23PM EDT45.000.890.770.85+0.21+30.88%1029428.61%
MET190823C000460002019-08-16 3:47PM EDT46.000.330.310.33-0.05-13.16%303025.68%
MET190823C000465002019-08-16 3:37PM EDT46.500.180.150.18+0.02+12.50%99624.81%
MET190823C000470002019-08-16 3:12PM EDT47.000.100.070.09-0.73-87.95%29724.32%
MET190823C000475002019-08-15 10:35AM EDT47.500.080.030.050.00-727225.00%
MET190823C000480002019-08-15 2:07PM EDT48.000.030.010.030.00-713726.17%
MET190823C000485002019-08-12 9:58AM EDT48.500.150.010.030.00-107930.08%
MET190823C000490002019-08-12 10:59AM EDT49.000.100.000.030.00-3611233.59%
MET190823C000495002019-08-01 9:34AM EDT49.500.980.000.060.00-91442.58%
MET190823C000500002019-08-08 1:44PM EDT50.000.080.000.030.00-1530440.63%
MET190823C000505002019-08-02 1:01PM EDT50.500.090.000.070.00-107151.76%
MET190823C000510002019-08-01 1:46PM EDT51.000.030.000.060.00-211953.91%
MET190823C000515002019-08-05 10:24AM EDT51.500.040.000.060.00-91,28450.78%
MET190823C000520002019-07-31 2:43PM EDT52.000.100.000.060.00-17753.91%
MET190823C000525002019-07-29 2:40PM EDT52.500.230.000.080.00-149259.77%
MET190823C000530002019-08-01 9:34AM EDT53.000.050.000.030.00-11054.69%
MET190823C000535002019-08-02 3:45PM EDT53.500.010.000.160.00-1,51568674.61%
MET190823C000540002019-08-01 9:56AM EDT54.000.080.000.210.00-21582.03%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190823P000400002019-08-08 6:01PM EDT40.000.130.060.030.00--355.08%
MET190823P000430002019-08-16 3:45PM EDT43.000.100.090.13-0.31-75.61%301336.33%
MET190823P000435002019-08-16 10:08AM EDT43.500.210.130.16-0.22-51.16%2332.91%
MET190823P000440002019-08-16 3:56PM EDT44.000.190.200.23-0.30-61.22%173431.06%
MET190823P000445002019-08-16 10:40AM EDT44.500.330.300.33-0.40-54.79%2312229.20%
MET190823P000450002019-08-16 3:58PM EDT45.000.450.440.48-0.43-48.86%4645327.74%
MET190823P000455002019-08-16 3:00PM EDT45.500.600.650.68-0.33-35.48%153825.88%
MET190823P000460002019-08-15 3:47PM EDT46.001.420.861.020.00-23827.54%
MET190823P000465002019-08-16 3:45PM EDT46.501.301.231.38-0.51-28.18%112627.64%
MET190823P000470002019-08-13 2:37PM EDT47.000.671.681.800.00-13831628.71%
MET190823P000475002019-08-02 1:09PM EDT47.501.212.122.220.00-4511127.34%
MET190823P000480002019-08-05 1:32PM EDT48.001.812.512.700.00-105629.30%
MET190823P000485002019-08-13 12:09PM EDT48.501.603.053.200.00-101333.40%
MET190823P000490002019-08-14 3:55PM EDT49.004.053.553.750.00-80043.56%
MET190823P000495002019-08-01 3:57PM EDT49.502.054.054.200.00-3041.02%
MET190823P000500002019-08-16 10:45AM EDT50.004.614.554.70+3.39+277.87%1844.92%
MET190823P000505002019-07-09 2:56PM EDT50.501.893.403.700.00-110.00%
MET190823P000510002019-07-29 12:33PM EDT51.001.755.555.750.00--059.77%
MET190823P000525002019-07-29 11:49AM EDT52.502.687.057.250.00--070.70%
MET190823P000535002019-08-05 12:12AM EDT53.506.058.058.300.00--061.72%
MET190823P000545002019-08-05 12:12AM EDT54.507.059.059.300.00--067.19%