U.S. Markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.94+0.33 (+0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET201030C000335002020-09-24 10:28AM EDT33.503.153.504.800.00--50.00%
MET201030C000355002020-09-21 12:09AM EDT35.503.612.172.790.00--20.00%
MET201030C000360002020-09-25 1:57PM EDT36.002.472.152.500.00-1340.00%
MET201030C000365002020-09-29 12:26PM EDT36.501.901.802.240.00-7340.00%
MET201030C000370002020-09-29 3:15PM EDT37.001.581.541.93-0.04-2.47%12760.00%
MET201030C000375002020-09-30 2:23PM EDT37.501.491.301.67+0.15+11.19%121580.00%
MET201030C000380002020-09-30 12:38PM EDT38.001.121.061.39-0.03-2.61%18560.00%
MET201030C000385002020-09-30 2:55PM EDT38.500.930.871.01-0.02-2.11%321,2870.00%
MET201030C000390002020-09-30 2:13PM EDT39.000.860.660.85+0.16+22.86%14480.00%
MET201030C000395002020-09-30 2:14PM EDT39.500.690.500.90+0.06+9.52%56810.00%
MET201030C000400002020-09-30 3:04PM EDT40.000.410.370.90-0.24-36.92%50710.00%
MET201030C000405002020-09-29 1:02PM EDT40.500.300.250.47-0.07-18.92%3157.81%
MET201030C000410002020-09-21 10:43AM EDT41.000.350.210.960.00-33647.27%
MET201030C000415002020-09-22 3:10PM EDT41.500.290.100.440.00-35232.42%
MET201030C000420002020-09-23 3:15PM EDT42.000.200.110.500.00-31244.14%
MET201030C000425002020-09-30 2:59PM EDT42.500.110.100.47-0.06-35.29%11750.39%
MET201030C000430002020-09-22 10:53AM EDT43.000.150.060.480.00-8958.20%
MET201030C000435002020-09-28 10:55AM EDT43.500.140.040.490.00-2551.17%
MET201030C000440002020-09-21 12:09AM EDT44.000.770.070.230.00--354.30%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET201030P000300002020-09-23 1:44PM EDT30.000.120.090.480.00-14173.44%
MET201030P000310002020-09-25 12:56PM EDT31.000.180.090.23-0.17-48.57%749138.67%
MET201030P000320002020-09-25 11:00AM EDT32.000.290.130.740.00-1219162.30%
MET201030P000330002020-09-30 11:27AM EDT33.000.380.180.51-0.09-19.15%1687137.50%
MET201030P000335002020-09-30 2:24PM EDT33.500.410.400.73-0.08-16.33%942151.76%
MET201030P000340002020-09-29 10:15AM EDT34.000.550.470.72-0.05-8.33%1656146.48%
MET201030P000345002020-09-30 11:23AM EDT34.500.670.570.70-0.17-20.24%897141.80%
MET201030P000350002020-09-30 3:47PM EDT35.000.780.641.05-0.16-17.02%13177149.61%
MET201030P000355002020-09-30 3:49PM EDT35.500.910.781.12-0.30-24.79%23130148.44%
MET201030P000360002020-09-30 3:49PM EDT36.001.080.991.20-0.09-7.69%30250149.12%
MET201030P000365002020-09-30 10:37AM EDT36.501.351.171.48-0.15-10.00%17182154.10%
MET201030P000370002020-09-30 12:12PM EDT37.001.521.251.72-0.30-16.48%4773153.91%
MET201030P000375002020-09-30 3:41PM EDT37.501.791.571.83-0.19-9.60%1732156.05%
MET201030P000380002020-09-28 3:08PM EDT38.001.901.832.220.00-20140163.28%
MET201030P000385002020-09-28 12:05PM EDT38.502.032.132.550.00-29168.85%
MET201030P000390002020-09-21 10:08AM EDT39.002.072.382.840.00--68171.29%
MET201030P000395002020-09-21 12:09AM EDT39.502.262.743.150.00--12176.37%
MET201030P000400002020-09-21 12:09AM EDT40.002.003.103.550.00--3182.81%
MET201030P000405002020-09-21 12:09AM EDT40.502.232.594.050.00--21170.12%