MET - MetLife, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190222C000400002019-02-22 12:03PM EST40.004.984.704.75+1.81+57.10%103096.88%
MET190222C000415002019-02-20 9:47AM EST41.503.253.203.350.00-3384.38%
MET190222C000420002019-02-22 10:32AM EST42.002.792.702.76-0.14-4.78%1465.63%
MET190222C000425002019-02-21 10:47AM EST42.502.472.222.330.00-101962.50%
MET190222C000430002019-02-22 10:32AM EST43.001.761.691.77-0.09-4.86%25649.22%
MET190222C000435002019-02-22 2:35PM EST43.501.281.221.28+0.07+5.79%169740.63%
MET190222C000440002019-02-22 3:06PM EST44.000.790.730.80-0.16-16.84%821031.64%
MET190222C000445002019-02-22 3:49PM EST44.500.280.220.27-0.10-26.32%20752611.91%
MET190222C000450002019-02-22 3:42PM EST45.000.020.000.03-0.08-80.00%8921,37912.50%
MET190222C000455002019-02-22 3:05PM EST45.500.010.000.03-0.05-83.33%239825.78%
MET190222C000460002019-02-22 11:18AM EST46.000.010.000.04-0.08-88.89%47139.84%
MET190222C000465002019-02-15 11:39AM EST46.500.020.000.030.00-65947.66%
MET190222C000470002019-02-20 1:59PM EST47.000.070.000.030.00-46850.78%
MET190222C000475002019-01-09 11:27AM EST47.500.260.000.030.00-0559.38%
MET190222C000480002019-02-01 2:34PM EST48.000.210.000.030.00-05968.75%
MET190222C000485002019-02-07 9:32AM EST48.500.050.000.030.00-0876.56%
MET190222C000495002019-02-06 1:30PM EST49.500.040.000.010.00-02681.25%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MET190222P000300002019-01-28 11:46AM EST30.000.040.000.020.00-0165300.00%
MET190222P000345002019-01-30 9:38AM EST34.500.050.000.140.00-011268.75%
MET190222P000350002019-01-28 11:47AM EST35.000.100.000.020.00-020193.75%
MET190222P000375002019-02-06 1:02PM EST37.500.040.000.020.00-07143.75%
MET190222P000380002019-02-19 11:17AM EST38.000.010.000.030.00-157140.63%
MET190222P000390002019-02-07 11:51AM EST39.000.120.000.030.00-05121.88%
MET190222P000395002019-02-07 9:54AM EST39.500.120.000.020.00-025106.25%
MET190222P000400002019-02-07 9:32AM EST40.000.120.000.030.00-023103.13%
MET190222P000405002019-02-11 9:41AM EST40.500.120.000.020.00-0287.50%
MET190222P000410002019-02-12 10:54AM EST41.000.050.000.030.00-31982.81%
MET190222P000415002019-02-22 1:53PM EST41.500.010.000.020.00-12568.75%
MET190222P000420002019-02-13 2:37PM EST42.000.060.000.030.00-308762.50%
MET190222P000425002019-02-19 10:27AM EST42.500.030.000.020.00-116450.00%
MET190222P000430002019-02-15 11:13AM EST43.000.080.000.030.00-114049.22%
MET190222P000435002019-02-20 1:59PM EST43.500.010.000.030.00-25737.50%
MET190222P000440002019-02-22 11:22AM EST44.000.010.000.03-0.14-93.33%27625.39%
MET190222P000445002019-02-22 11:03AM EST44.500.030.000.01-0.07-70.00%2548.20%
MET190222P000450002019-02-22 3:33PM EST45.000.200.220.27-0.19-48.72%19778.59%
MET190222P000455002019-02-22 3:53PM EST45.500.770.710.78-0.01-1.28%11717623.05%
MET190222P000460002019-02-14 9:37AM EST46.002.251.211.300.00-6039.84%
MET190222P000470002019-02-19 11:12AM EST47.002.212.202.260.00-12025.00%