MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190621C000250002019-06-10 12:01AM EDT25.0020.370.000.000.00-900.00%
MET190621C000275002019-06-10 12:01AM EDT27.5016.160.000.000.00-10000.00%
MET190621C000300002019-06-07 11:02AM EDT30.0018.000.000.000.00-200.00%
MET190621C000325002019-06-10 12:01AM EDT32.5013.050.000.000.00-1100.00%
MET190621C000350002019-06-07 11:02AM EDT35.0010.720.000.000.00-100.00%
MET190621C000375002019-06-19 9:33AM EDT37.5011.820.000.000.00-600.00%
MET190621C000400002019-06-07 3:16PM EDT40.008.400.000.000.00-200.00%
MET190621C000425002019-05-24 11:44AM EDT42.505.400.000.000.00-300.00%
MET190621C000450002019-06-19 3:27PM EDT45.003.800.000.000.00-4000.00%
MET190621C000460002019-06-19 9:51AM EDT46.002.950.000.000.00-100.00%
MET190621C000465002019-05-24 9:33AM EDT46.501.890.000.000.00-1500.00%
MET190621C000470002019-06-18 10:43AM EDT47.001.830.000.000.00-700.00%
MET190621C000475002019-06-19 3:39PM EDT47.501.240.000.000.00-20200.00%
MET190621C000480002019-06-19 11:22AM EDT48.001.090.000.000.00-200.00%
MET190621C000485002019-06-19 2:57PM EDT48.500.460.000.000.00-7100.00%
MET190621C000490002019-06-19 3:55PM EDT49.000.200.000.000.00-4503.13%
MET190621C000495002019-06-19 3:59PM EDT49.500.070.000.000.00-37206.25%
MET190621C000500002019-06-19 3:48PM EDT50.000.020.000.000.00-1,488012.50%
MET190621C000505002019-06-17 2:48PM EDT50.500.010.000.000.00-4012.50%
MET190621C000510002019-06-11 11:22AM EDT51.000.090.000.000.00-1012.50%
MET190621C000515002019-05-23 9:52AM EDT51.500.050.000.000.00--025.00%
MET190621C000525002019-06-14 12:43PM EDT52.500.020.000.000.00-303025.00%
MET190621C000550002019-05-24 11:04AM EDT55.000.010.000.000.00-4050.00%
MET190621C000600002019-06-10 12:01AM EDT60.000.410.000.000.00-0050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190621P000250002019-06-17 12:56PM EDT25.000.010.000.000.00-6050.00%
MET190621P000275002019-06-07 11:02AM EDT27.500.020.000.000.00-20050.00%
MET190621P000300002019-06-04 1:58PM EDT30.000.010.000.000.00-1050.00%
MET190621P000325002019-06-07 11:02AM EDT32.500.060.000.000.00-1050.00%
MET190621P000350002019-05-31 9:46AM EDT35.000.040.000.000.00-220050.00%
MET190621P000375002019-06-11 10:08AM EDT37.500.010.000.000.00-18050.00%
MET190621P000400002019-06-14 2:14PM EDT40.000.010.000.000.00-20050.00%
MET190621P000405002019-05-23 1:52PM EDT40.500.130.000.000.00--050.00%
MET190621P000415002019-06-07 10:14AM EDT41.500.030.030.000.00-6098.44%
MET190621P000420002019-06-17 11:37AM EDT42.000.010.000.000.00-3050.00%
MET190621P000425002019-06-19 2:55PM EDT42.500.020.010.000.00-1075.00%
MET190621P000430002019-06-18 9:59AM EDT43.000.010.000.000.00-1050.00%
MET190621P000440002019-06-06 9:46AM EDT44.000.110.000.000.00-3025.00%
MET190621P000445002019-06-07 11:28AM EDT44.500.120.010.000.00-2051.56%
MET190621P000450002019-06-13 11:35AM EDT45.000.050.000.000.00-1025.00%
MET190621P000455002019-06-13 11:35AM EDT45.500.070.000.000.00-5025.00%
MET190621P000460002019-06-10 9:50AM EDT46.000.180.000.000.00-10025.00%
MET190621P000465002019-06-17 2:48PM EDT46.500.050.030.000.00-5012.50%
MET190621P000470002019-06-19 12:52PM EDT47.000.030.000.000.00-1012.50%
MET190621P000475002019-06-19 3:14PM EDT47.500.040.000.000.00-32012.50%
MET190621P000480002019-06-19 12:10PM EDT48.000.070.000.000.00-1006.25%
MET190621P000485002019-06-19 9:37AM EDT48.500.140.000.000.00-2603.13%
MET190621P000490002019-06-19 2:10PM EDT49.000.500.000.000.00-1200.00%
MET190621P000495002019-06-19 9:47AM EDT49.500.620.000.000.00-2800.00%
MET190621P000500002019-06-19 11:58AM EDT50.001.060.000.000.00-400.00%
MET190621P000515002019-06-18 1:22PM EDT51.502.840.000.000.00-2400.00%
MET190621P000525002019-06-10 12:01AM EDT52.507.700.000.000.00-25250.00%