Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.94+0.14 (+0.22%)
At close: 04:00PM EDT
62.60 -0.34 (-0.54%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812C000540002022-07-29 12:29PM EDT54.009.400.000.000.00-100.00%
MET220812C000550002022-08-05 3:44PM EDT55.008.270.000.000.00-3000.00%
MET220812C000580002022-08-08 12:53PM EDT58.004.800.000.000.00-200.00%
MET220812C000590002022-08-05 3:44PM EDT59.004.270.000.000.00-3000.00%
MET220812C000600002022-08-05 12:27PM EDT60.003.200.000.000.00-24000.00%
MET220812C000610002022-08-05 1:45PM EDT61.002.330.000.000.00-200.00%
MET220812C000620002022-08-08 12:09PM EDT62.001.450.000.000.00-11000.00%
MET220812C000625002022-08-05 3:00PM EDT62.501.050.000.000.00-6000.00%
MET220812C000630002022-08-08 3:13PM EDT63.000.730.000.000.00-2100.39%
MET220812C000640002022-08-08 3:53PM EDT64.000.350.000.000.00-7906.25%
MET220812C000650002022-08-08 3:53PM EDT65.000.160.000.000.00-5206.25%
MET220812C000660002022-08-08 3:33PM EDT66.000.050.000.000.00-59012.50%
MET220812C000670002022-08-08 9:30AM EDT67.000.050.000.000.00-1012.50%
MET220812C000680002022-08-02 3:56PM EDT68.000.050.000.000.00-1025.00%
MET220812C000690002022-07-12 1:39PM EDT69.000.340.000.000.00--025.00%
MET220812C000730002022-08-05 10:12AM EDT73.000.080.000.000.00-4025.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812P000500002022-07-21 3:59PM EDT50.000.150.000.000.00-2050.00%
MET220812P000530002022-07-18 11:14AM EDT53.000.380.000.000.00--050.00%
MET220812P000540002022-07-28 2:21PM EDT54.000.170.000.000.00--025.00%
MET220812P000550002022-07-19 3:42PM EDT55.000.500.000.000.00-2025.00%
MET220812P000560002022-07-28 12:51PM EDT56.000.350.000.000.00-5025.00%
MET220812P000570002022-08-02 10:49AM EDT57.000.220.000.000.00-400025.00%
MET220812P000580002022-07-29 11:54AM EDT58.000.300.000.000.00-5025.00%
MET220812P000590002022-08-08 12:50PM EDT59.000.050.000.000.00-3012.50%
MET220812P000600002022-08-08 10:22AM EDT60.000.100.000.000.00-9012.50%
MET220812P000610002022-08-08 1:23PM EDT61.000.200.000.000.00-7906.25%
MET220812P000620002022-08-08 3:34PM EDT62.000.360.000.000.00-4803.13%
MET220812P000625002022-08-08 3:35PM EDT62.500.500.000.000.00-3801.56%
MET220812P000630002022-08-05 11:56AM EDT63.001.000.000.000.00-500.00%
MET220812P000640002022-08-08 3:34PM EDT64.001.280.000.000.00-700.00%
MET220812P000650002022-08-08 11:06AM EDT65.001.850.000.000.00-3900.00%
MET220812P000690002022-08-03 11:46AM EDT69.006.600.000.000.00-100.00%
MET220812P000800002022-08-08 12:18PM EDT80.0017.200.000.000.00-1000.00%