Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MetLife, Inc. (MET)

NYSE - NYSE Delayed Price. Currency in USD
76.91+0.26 (+0.34%)
At close: 04:00PM EST
77.00 +0.09 (+0.12%)
After hours: 06:54PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET221209C000640002022-11-21 1:39PM EST64.0011.8512.0013.300.00-1198.24%
MET221209C000690002022-11-14 10:23AM EST69.006.407.208.200.00-6261.04%
MET221209C000700002022-11-23 2:17PM EST70.007.006.507.100.00-51849.12%
MET221209C000710002022-11-11 9:50AM EST71.005.275.506.100.00-1143.46%
MET221209C000720002022-12-02 11:59AM EST72.004.874.505.10+1.27+35.28%202037.60%
MET221209C000730002022-11-30 3:19PM EST73.003.843.604.100.00-45031.74%
MET221209C000740002022-12-02 3:49PM EST74.002.752.953.20-0.22-7.41%102829.69%
MET221209C000750002022-12-02 3:55PM EST75.002.052.052.25+0.15+7.89%527924.41%
MET221209C000760002022-12-02 2:56PM EST76.001.301.301.40+0.04+3.17%225520.61%
MET221209C000770002022-12-02 3:56PM EST77.000.720.650.75-0.18-20.00%246718.70%
MET221209C000780002022-12-02 3:56PM EST78.000.290.250.35-0.16-35.56%166518.16%
MET221209C000790002022-12-02 3:15PM EST79.000.070.000.15-0.38-84.44%43118.41%
MET221209C000800002022-12-01 10:50AM EST80.000.090.000.050.00-922118.16%
MET221209C000810002022-11-18 3:02PM EST81.000.140.000.100.00-2226.27%
MET221209C000820002022-11-14 10:01AM EST82.000.130.000.100.00-1130.86%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET221209P000590002022-11-16 3:43PM EST59.000.060.000.350.00--1110.55%
MET221209P000600002022-10-27 2:51PM EST60.000.390.000.100.00--085.16%
MET221209P000640002022-11-30 9:30AM EST64.000.040.000.350.00-1081.84%
MET221209P000650002022-11-16 3:43PM EST65.000.150.000.050.00-14154.69%
MET221209P000660002022-11-30 9:30AM EST66.000.060.000.150.00-11759.77%
MET221209P000670002022-11-07 2:46PM EST67.000.450.000.350.00--564.94%
MET221209P000680002022-11-21 11:31AM EST68.000.150.000.350.00-55059.38%
MET221209P000690002022-11-30 3:32PM EST69.000.050.000.100.00-14447.66%
MET221209P000700002022-12-02 1:26PM EST70.000.040.000.150.00-11346.48%
MET221209P000710002022-12-02 1:26PM EST71.000.060.000.30-0.07-53.85%1549.32%
MET221209P000720002022-12-01 2:43PM EST72.000.070.000.100.00-225332.03%
MET221209P000730002022-11-28 1:31PM EST73.000.300.000.100.00-219526.76%
MET221209P000740002022-12-02 11:21AM EST74.000.160.050.15-0.19-54.29%14723.93%
MET221209P000750002022-12-02 3:35PM EST75.000.200.150.25-0.85-80.95%74221.49%
MET221209P000760002022-12-02 2:06PM EST76.000.480.350.45-0.12-20.00%211019.58%
MET221209P000770002022-12-02 2:40PM EST77.000.900.700.85+0.05+5.88%43318.90%
MET221209P000790002022-11-17 9:37AM EST79.005.102.052.400.00--124.07%
MET221209P000810002022-11-28 9:35AM EST81.004.084.004.600.00-1043.41%
Advertisement
Advertisement