Australia markets open in 7 hours 28 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.67-0.28 (-0.36%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202C000670002022-10-21 8:53AM EST67.003.008.309.300.00-1070.00%
MET221202C000680002022-10-26 9:48AM EST68.004.928.909.200.00-20083.89%
MET221202C000690002022-10-31 1:31PM EST69.005.267.408.000.00-21973.34%
MET221202C000700002022-11-21 11:34AM EST70.005.506.406.800.00-11851.76%
MET221202C000710002022-11-18 2:30PM EST71.004.875.405.800.00-21045.41%
MET221202C000720002022-11-23 1:40PM EST72.005.054.504.800.00-304138.87%
MET221202C000730002022-11-16 10:45AM EST73.002.433.503.800.00-1632.32%
MET221202C000740002022-11-25 11:15AM EST74.003.232.652.900.00-109630.66%
MET221202C000750002022-11-25 10:56AM EST75.002.431.802.000.00-66126.47%
MET221202C000760002022-11-28 10:08AM EST76.001.131.101.20-0.52-31.52%114523.05%
MET221202C000770002022-11-28 9:37AM EST77.000.790.550.65-0.13-14.13%1017622.41%
MET221202C000780002022-11-28 10:14AM EST78.000.230.200.30-0.23-50.00%51,38321.97%
MET221202C000790002022-11-25 11:28AM EST79.000.170.000.150.00-71423.44%
MET221202C000800002022-11-23 10:00AM EST80.000.110.000.100.00-61026.86%
MET221202C000820002022-10-28 2:39PM EST82.000.210.000.100.00-1137.89%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202P000500002022-11-02 11:16AM EST50.000.170.000.050.00--1148.44%
MET221202P000570002022-11-17 11:19AM EST57.000.050.000.350.00-33143.75%
MET221202P000580002022-10-28 8:53AM EST58.000.220.000.200.00-290123.83%
MET221202P000600002022-11-10 10:04AM EST60.000.150.000.050.00-13390.63%
MET221202P000620002022-10-14 10:01AM EST62.002.100.000.200.00--198.05%
MET221202P000630002022-10-27 10:12AM EST63.000.550.000.050.00-1074.22%
MET221202P000640002022-10-20 9:13AM EST64.001.800.000.250.00--1389.45%
MET221202P000650002022-11-07 10:41AM EST65.000.250.000.050.00-52764.06%
MET221202P000660002022-10-24 1:43PM EST66.001.700.000.100.00-7964.84%
MET221202P000670002022-11-08 1:23PM EST67.000.350.000.100.00-32559.38%
MET221202P000680002022-11-04 9:41AM EST68.000.500.000.050.00-495453.91%
MET221202P000690002022-11-11 9:30AM EST69.000.270.000.050.00-12348.44%
MET221202P000700002022-11-23 10:10AM EST70.000.090.000.100.00-13949.02%
MET221202P000710002022-11-22 2:48PM EST71.000.070.000.100.00-163842.77%
MET221202P000720002022-11-22 12:47PM EST72.000.150.000.150.00-27040.43%
MET221202P000730002022-11-28 9:58AM EST73.000.100.050.15+0.01+11.11%47233.59%
MET221202P000740002022-11-25 10:52AM EST74.000.110.100.200.00-11929.20%
MET221202P000750002022-11-28 9:50AM EST75.000.250.250.35+0.05+25.00%77727.20%
MET221202P000760002022-11-28 10:03AM EST76.000.560.450.60+0.12+27.27%411325.10%
MET221202P000770002022-11-28 9:30AM EST77.001.050.901.05+0.34+47.89%15724.41%
MET221202P000780002022-11-25 12:12PM EST78.001.301.551.700.00-5524.37%
MET221202P000850002022-11-17 9:46AM EST85.0010.747.909.400.00-1169.53%