MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET180622C000450002018-06-19 3:51PM EDT45.000.900.870.910.00-12024.02%
MET180622C000455002018-06-19 3:38PM EDT45.500.510.490.520.00-265821.58%
MET180622C000460002018-06-20 11:58AM EDT46.000.240.220.25-0.05-17.24%2612320.80%
MET180622C000465002018-06-20 3:19PM EDT46.500.120.070.10-0.13-52.00%8813120.70%
MET180622C000470002018-06-18 3:59PM EDT47.000.310.000.040.00-324621.88%
MET180622C000475002018-05-11 11:47PM EDT47.501.030.901.010.00-22122199.22%
MET180622C000480002018-06-18 2:46PM EDT48.000.060.000.030.00-2030732.03%
MET180622C000485002018-06-19 12:15PM EDT48.500.010.010.030.00-4039637.50%
MET180622C000490002018-05-11 11:47PM EDT49.000.500.390.510.00-3390.82%
MET180622C000495002018-05-11 11:47PM EDT49.500.320.280.370.00-1,018087.50%
MET180622C000500002018-06-18 11:03AM EDT50.000.010.000.090.00-512957.03%
MET180622C000505002018-05-25 11:52PM EDT50.500.260.140.180.00-1182.42%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET180622P000385002018-05-25 11:52PM EDT38.500.030.000.070.00-8897.66%
MET180622P000410002018-06-20 9:31AM EDT41.000.020.000.03-0.14-87.50%1757.81%
MET180622P000430002018-05-11 11:47PM EDT43.000.270.220.300.00-10072.07%
MET180622P000435002018-06-15 3:30PM EDT43.500.060.030.08+0.02+50.00%343043.56%
MET180622P000440002018-06-18 10:53AM EDT44.000.060.000.040.00-1,5004230.08%
MET180622P000445002018-06-08 4:01PM EDT44.500.320.050.130.00-9933.79%
MET180622P000450002018-06-20 3:12PM EDT45.000.090.080.11-0.08-47.06%20082323.24%
MET180622P000455002018-06-20 12:58PM EDT45.500.200.200.23-0.09-31.03%920921.58%
MET180622P000460002018-05-11 11:47PM EDT46.001.040.840.910.00-153048.24%
MET180622P000465002018-06-20 10:42AM EDT46.500.900.760.81+0.25+38.46%4168620.70%
MET180622P000470002018-06-20 12:37PM EDT47.001.251.211.25+0.18+16.82%4515121.88%
MET180622P000475002018-06-20 2:43PM EDT47.501.711.691.73+0.30+21.28%247124.22%
MET180622P000480002018-06-14 10:11AM EDT48.001.171.311.950.00-30620.00%
MET180622P000490002018-05-18 11:49PM EDT49.001.781.721.800.00-100.00%
MET180622P000500002018-06-18 9:41AM EDT50.004.103.904.300.00-31566.02%